Scarica l'app Stockscreener
44.94
0.29%
0.13
Storico Dei Prezzi Delle Azioni Di Spdr Portfolio S P 500 High Dividend Etf (SPYD)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $45.28 | $44.68 | $0.60 | 1,519,222.0 | +0.29% |
| 2025-09-04 | $44.84 | $44.53 | $0.31 | 1,109,417.0 | +0.56% |
| 2025-09-03 | $44.75 | $44.34 | $0.41 | 1,313,207.0 | -0.09% |
| 2025-09-02 | $44.81 | $44.37 | $0.445 | 5,330,754.0 | -0.91% |
| 2025-08-29 | $45.03 | $44.69 | $0.336 | 1,536,185.0 | +0.74% |
| 2025-08-28 | $45.00 | $44.40 | $0.6004 | 1,664,144.0 | -0.51% |
| 2025-08-27 | $44.95 | $44.48 | $0.465 | 1,535,619.0 | +0.70% |
| 2025-08-26 | $44.75 | $44.44 | $0.31 | 2,123,029.0 | -0.22% |
| 2025-08-25 | $45.00 | $44.63 | $0.365 | 1,184,038.0 | -0.78% |
| 2025-08-22 | $45.18 | $44.33 | $0.85 | 1,813,016.0 | +2.20% |
| 2025-08-21 | $44.20 | $43.92 | $0.28 | 2,031,743.0 | -0.16% |
| 2025-08-20 | $44.53 | $44.08 | $0.45 | 969,992.0 | +0.02% |
| 2025-08-19 | $44.31 | $43.79 | $0.52 | 2,398,099.0 | +1.03% |
| 2025-08-18 | $43.94 | $43.68 | $0.26 | 542,092.0 | -0.32% |
| 2025-08-15 | $44.01 | $43.69 | $0.32 | 808,998.0 | -0.09% |
| 2025-08-14 | $43.94 | $43.51 | $0.425 | 1,143,509.0 | -0.61% |
| 2025-08-13 | $44.16 | $43.41 | $0.755 | 1,263,188.0 | +1.66% |
| 2025-08-12 | $43.45 | $43.00 | $0.445 | 2,438,461.0 | +1.14% |
| 2025-08-11 | $43.38 | $42.82 | $0.56 | 888,229.0 | -0.39% |
| 2025-08-08 | $43.31 | $43.02 | $0.2863 | 612,991.0 | +0.09% |
Spdr Portfolio S P 500 High Dividend Etf Stock (SPYD) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr Portfolio S P 500 High Dividend Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SPYD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr Portfolio S P 500 High Dividend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $45.28 | $44.34 | $0.94 | 10,791,822.0 | -0.16% |
| 2025-08 | $45.18 | $42.13 | $3.05 | 28,758,274.0 | +5.29% |
| 2025-07 | $44.30 | $42.43 | $1.87 | 23,349,731.0 | +0.73% |
| 2025-06 | $43.06 | $41.68 | $1.38 | 21,958,232.0 | -0.09% |
| 2025-05 | $43.36 | $41.44 | $1.92 | 16,413,845.0 | +1.43% |
| 2025-04 | $44.34 | $37.92 | $6.42 | 29,666,215.0 | -5.38% |
| 2025-03 | $45.48 | $43.06 | $2.42 | 16,180,491.0 | -1.84% |
| 2025-02 | $45.28 | $43.17 | $2.11 | 14,602,034.0 | +2.22% |
| 2025-01 | $44.62 | $42.10 | $2.52 | 18,816,353.0 | +2.01% |
Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $47.29 | $42.40 | $4.89 | 20,321,706.0 | -9.05% |
| 2024-11 | $47.52 | $44.59 | $2.93 | 16,201,685.0 | +4.67% |
| 2024-10 | $46.27 | $44.66 | $1.62 | 18,556,924.0 | -1.01% |
| 2024-09 | $46.20 | $44.03 | $2.17 | 23,651,580.0 | +1.24% |
| 2024-08 | $45.10 | $41.78 | $3.32 | 29,444,876.0 | +4.54% |
| 2024-07 | $43.46 | $39.82 | $3.64 | 19,645,569.0 | +7.21% |
| 2024-06 | $40.92 | $39.66 | $1.26 | 15,098,737.0 | -1.59% |
| 2024-05 | $41.58 | $39.24 | $2.34 | 22,053,272.0 | +3.91% |
| 2024-04 | $40.77 | $38.04 | $2.73 | 25,240,851.0 | -3.37% |
| 2024-03 | $40.79 | $38.45 | $2.34 | 21,206,977.0 | +4.73% |
| 2024-02 | $39.08 | $37.35 | $1.73 | 28,037,267.0 | +0.83% |
| 2024-01 | $39.81 | $37.73 | $2.08 | 24,366,116.0 | -1.63% |
Spdr Portfolio S P 500 High Dividend Etf Storia dei prezzi delle azioni (SPYD) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $40.16 | $36.56 | $3.60 | 28,637,944.0 | +6.78% |
| 2023-11 | $36.73 | $33.42 | $3.31 | 22,094,955.0 | +9.32% |
| 2023-10 | $35.48 | $32.88 | $2.60 | 29,703,584.0 | -4.28% |
| 2023-09 | $37.63 | $34.59 | $3.04 | 17,922,311.0 | -5.80% |
| 2023-08 | $38.83 | $36.28 | $2.55 | 18,044,681.0 | -4.15% |
| 2023-07 | $39.02 | $36.60 | $2.41 | 23,931,725.0 | +4.75% |
| 2023-06 | $37.73 | $34.83 | $2.90 | 27,949,411.0 | +5.55% |
| 2023-05 | $38.29 | $34.92 | $3.37 | 29,809,476.0 | -7.96% |
| 2023-04 | $38.57 | $37.06 | $1.51 | 25,723,749.0 | +0.45% |
| 2023-03 | $40.71 | $35.26 | $5.45 | 41,383,097.0 | -5.14% |
| 2023-02 | $43.33 | $39.96 | $3.37 | 41,848,935.0 | -4.87% |
| 2023-01 | $42.13 | $39.38 | $2.75 | 24,016,178.0 | +6.39% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):