Dati storici SPDR Portfolio S&P 500 ETF - SPLG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	59,55	60,27	58,76	59,31	5.927.482	0,83	1,39%
1 Mese	60,50	61,24	58,085	59,62	8.639.841	-0,12	-0,20%
3 Mesi	58,69	61,695	57,72	59,79	9.211.876	1,69	2,88%
6 Mesi	50,92	61,695	50,92	57,76	7.813.867	9,46	18,58%
1 Anno	48,35	61,695	47,48	55,50	5.762.893	12,03	24,88%
3 Anni	49,31	61,695	40,92	51,65	4.467.979	11,07	22,45%
5 Anni	34,49	61,695	25,62	47,90	3.663.181	25,89	75,07%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	60,13	0,72	1,21%	60,13	60,27	59,82	8.817.383
03 Mag 2024	59,41	0,57	0,97%	59,30	59,5024	58,76	5.734.080
02 Mag 2024	58,84	-0,22	-0,37%	58,98	59,77	58,80	9.678.964
01 Mag 2024	59,06	-0,94	-1,57%	59,82	59,9324	59,05	4.918.671
30 Apr 2024	60,00	0,21	0,35%	60,01	60,07	59,6676	4.159.427
27 Apr 2024	59,79	0,56	0,95%	59,55	59,97	59,485	5.146.267
26 Apr 2024	59,23	-0,23	-0,39%	58,71	59,31	58,51	9.525.305
25 Apr 2024	59,46	-0,02	-0,03%	59,58	59,67	59,18	6.252.039
24 Apr 2024	59,48	0,70	1,19%	59,02	59,528	58,95	8.317.634
23 Apr 2024	58,78	0,54	0,93%	58,55	59,09	58,275	7.243.334
20 Apr 2024	58,24	-0,52	-0,88%	58,73	58,86	58,085	10.413.095
19 Apr 2024	58,76	-0,12	-0,20%	59,03	59,29	58,6397	12.606.947
18 Apr 2024	58,88	-0,34	-0,57%	59,51	59,53	58,7036	10.595.242
17 Apr 2024	59,22	-0,10	-0,17%	59,37	59,57	59,07	10.798.062
16 Apr 2024	59,32	-0,75	-1,25%	60,59	60,61	59,23	13.473.668
13 Apr 2024	60,07	-0,86	-1,41%	60,51	60,66	59,88	8.067.574
12 Apr 2024	60,93	0,45	0,74%	60,65	61,10	60,23	7.650.726
11 Apr 2024	60,48	-0,60	-0,98%	60,38	60,7024	60,23	12.354.009
10 Apr 2024	61,08	0,06	0,10%	61,22	61,24	60,49	10.616.732
09 Apr 2024	61,02	0,04	0,07%	61,06	61,1799	60,9089	6.253.614
06 Apr 2024	60,98	0,63	1,04%	60,50	61,2021	60,45	10.621.772
05 Apr 2024	60,35	-0,74	-1,21%	61,56	61,61	60,3014	12.188.978