Scarica l'app Stockscreener
642.69
1.06%
6.77
Pre-mercato:
643.85
1.16
+0.18%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Perché SPY Giù?
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Spdr S P 500 Etf Trust (SPY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-12 | $642.9 | $636.8 | $6.06 | 64,614,004.0 | +1.06% |
| 2025-08-11 | $639.0 | $634.7 | $4.29 | 58,537,379.0 | -0.20% |
| 2025-08-08 | $637.6 | $633.7 | $3.90 | 63,762,297.0 | +0.78% |
| 2025-08-07 | $637.0 | $629.1 | $7.87 | 73,994,320.0 | -0.08% |
| 2025-08-06 | $633.4 | $628.1 | $5.31 | 63,716,430.0 | +0.77% |
| 2025-08-05 | $632.6 | $627.0 | $5.57 | 67,732,036.0 | -0.51% |
| 2025-08-04 | $631.2 | $625.6 | $5.63 | 72,688,427.0 | +1.52% |
| 2025-08-01 | $626.3 | $619.3 | $7.05 | 139,526,567.0 | -1.64% |
| 2025-07-31 | $639.9 | $630.8 | $9.09 | 102,684,835.0 | -0.38% |
| 2025-07-30 | $637.7 | $631.5 | $6.14 | 78,951,792.0 | -0.13% |
| 2025-07-29 | $638.7 | $634.3 | $4.33 | 60,126,605.0 | -0.26% |
| 2025-07-28 | $638.0 | $635.5 | $2.50 | 55,435,209.0 | -0.03% |
| 2025-07-25 | $637.6 | $634.8 | $2.74 | 56,770,190.0 | +0.42% |
| 2025-07-24 | $636.1 | $634.0 | $2.16 | 71,298,585.0 | +0.03% |
| 2025-07-23 | $634.2 | $632.4 | $1.84 | 30,294,790.0 | +0.85% |
| 2025-07-22 | $629.7 | $626.2 | $3.54 | 59,704,405.0 | +0.01% |
| 2025-07-21 | $631.5 | $628.3 | $3.20 | 63,223,687.0 | +0.19% |
| 2025-07-18 | $629.5 | $626.5 | $3.01 | 67,483,819.0 | -0.07% |
| 2025-07-17 | $628.4 | $624.2 | $4.22 | 68,645,402.0 | +0.61% |
| 2025-07-16 | $624.7 | $618.0 | $6.68 | 88,670,969.0 | +0.33% |
| 2025-07-15 | $627.9 | $622.1 | $5.80 | 73,791,721.0 | -0.43% |
Spdr S P 500 Etf Trust Stock (SPY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P 500 Etf Trust nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P 500 Etf Trust fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SPY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $642.9 | $619.3 | $23.56 | 669,185,464.0 | +1.68% |
| 2025-07 | $639.9 | $615.5 | $24.33 | 1,435,434,302.0 | +2.30% |
| 2025-06 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| 2025-05 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| 2025-04 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| 2025-03 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| 2025-02 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| 2025-01 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SPY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| 2024-11 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 2024-10 | $586.1 | $565.3 | $20.85 | 965,546,293.0 | -0.89% |
| 2024-09 | $574.7 | $539.4 | $35.27 | 1,041,960,793.0 | +1.79% |
| 2024-08 | $564.2 | $510.3 | $53.93 | 1,225,773,468.0 | +2.34% |
| 2024-07 | $565.2 | $537.5 | $27.71 | 1,025,725,985.0 | +1.21% |
| 2024-06 | $550.3 | $522.6 | $27.68 | 878,086,104.0 | +3.20% |
| 2024-05 | $533.1 | $499.6 | $33.52 | 1,143,181,958.0 | +5.06% |
| 2024-04 | $524.4 | $493.9 | $30.52 | 1,580,512,226.0 | -4.03% |
| 2024-03 | $524.6 | $504.9 | $19.70 | 1,466,282,885.0 | +2.95% |
| 2024-02 | $510.1 | $483.8 | $26.33 | 1,387,641,014.0 | +5.22% |
| 2024-01 | $491.6 | $466.4 | $25.19 | 1,693,988,654.0 | +1.59% |
Spdr S P 500 Etf Trust Storia dei prezzi delle azioni (SPY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $477.6 | $454.3 | $23.24 | 1,630,949,806.0 | +4.14% |
| 2023-11 | $474.7 | $418.6 | $56.06 | 1,497,482,292.0 | +9.13% |
| 2023-10 | $438.1 | $408.9 | $29.23 | 1,994,155,807.0 | -2.17% |
| 2023-09 | $453.7 | $422.3 | $31.38 | 1,583,522,924.0 | -5.08% |
| 2023-08 | $457.2 | $433.0 | $24.24 | 1,744,273,577.0 | -1.63% |
| 2023-07 | $459.4 | $437.1 | $22.38 | 1,372,060,662.0 | +3.27% |
| 2023-06 | $453.5 | $416.8 | $36.67 | 1,736,379,900.0 | +6.09% |
| 2023-05 | $422.6 | $403.7 | $18.84 | 1,726,947,230.0 | +0.46% |
| 2023-04 | $415.9 | $403.8 | $12.16 | 1,387,725,175.0 | +1.60% |
| 2023-03 | $409.7 | $380.6 | $29.05 | 2,518,174,926.0 | +3.31% |
| 2023-02 | $418.3 | $393.6 | $24.67 | 1,600,660,258.0 | -2.51% |
| 2023-01 | $408.2 | $377.8 | $30.33 | 1,575,166,284.0 | +6.29% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):