Italia markets closed

SPDR S&P Dividend ETF (SDY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
128,60+0,51 (+0,40%)
Alla chiusura: 04:00PM EDT
130,72 +2,12 (+1,65%)
Dopo ore: 06:25PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024128,69128,91127,89128,60128,60191.739
02 mag 2024127,99128,34127,39128,09128,09237.500
01 mag 2024127,11128,69126,91127,39127,39225.300
30 apr 2024127,84128,21127,24127,24127,24290.200
29 apr 2024127,70128,40127,70128,36128,36212.600
26 apr 2024127,83128,30127,46127,49127,49151.300
25 apr 2024127,79128,26127,08127,90127,90233.100
24 apr 2024127,73128,64127,23128,45128,45228.500
23 apr 2024127,87128,49127,76128,06128,06188.200
22 apr 2024127,15128,31126,48127,72127,72216.600
19 apr 2024125,82126,95125,72126,79126,79219.800
18 apr 2024125,52126,01125,15125,65125,65238.800
17 apr 2024125,21125,49124,37125,00125,00222.600
16 apr 2024125,29125,30124,42124,60124,60256.900
15 apr 2024127,01127,21124,96125,36125,36273.200
12 apr 2024127,11127,24125,54125,89125,89260.900
11 apr 2024128,28128,29126,98127,42127,42218.200
10 apr 2024128,42128,50127,35127,89127,89343.700
09 apr 2024129,58130,02128,93129,90129,90315.000
08 apr 2024129,05129,71129,05129,25129,25208.400
05 apr 2024128,44129,18128,09129,01129,01253.700
04 apr 2024130,25130,57128,22128,48128,48257.400
03 apr 2024129,81129,87129,27129,52129,52341.300
02 apr 2024130,32130,56129,63129,90129,90263.800
01 apr 2024131,59131,59130,52130,64130,64384.900
28 mar 2024131,02131,67130,98131,24131,24319.000
27 mar 2024128,97130,89128,96130,89130,89305.300
26 mar 2024128,80128,98128,21128,23128,23327.800
25 mar 2024128,85129,34128,45128,52128,52328.500
22 mar 2024129,61129,74128,83128,85128,85228.200
21 mar 2024129,20129,82128,95129,46129,46379.600
20 mar 2024128,07129,05127,90128,91128,91486.000
19 mar 2024127,55128,25127,54128,21128,21374.500
18 mar 2024127,78128,14127,41127,54127,54266.200
15 mar 2024126,83127,74126,42127,63127,63323.600
15 mar 20240.708 Dividendo
14 mar 2024129,07129,16127,40128,15127,44724.100
13 mar 2024129,06129,69128,82129,13128,42252.800
12 mar 2024128,84129,32128,27128,80128,09400.200
11 mar 2024128,10128,78127,82128,61127,90305.700
08 mar 2024128,25128,61127,99128,10127,39370.400
07 mar 2024127,74128,30127,74127,98127,27333.200
06 mar 2024126,84127,45126,71127,12126,42435.200
05 mar 2024126,51127,26125,87126,25125,55356.900
04 mar 2024125,74126,66125,67126,46125,76436.600
01 mar 2024125,80125,89124,96125,85125,15282.100
29 feb 2024126,01126,40125,47125,68124,99358.600
28 feb 2024125,18125,76124,96125,43124,74363.500
27 feb 2024125,07125,36124,78125,30124,61304.800
26 feb 2024125,64125,74124,74124,85124,16373.400
23 feb 2024125,54126,07125,23125,78125,09385.300
22 feb 2024124,82125,59124,41125,28124,59314.800
21 feb 2024124,32124,88124,12124,83124,14318.900
20 feb 2024124,06124,92123,94124,31123,62369.900
16 feb 2024124,15124,91123,85124,24123,55414.200
15 feb 2024123,32124,61123,32124,49123,80346.600
14 feb 2024122,87123,03122,20122,91122,23379.300
13 feb 2024123,40123,56121,52122,28121,60510.300
12 feb 2024123,50124,62123,27124,33123,64351.200
09 feb 2024123,30123,36122,80123,33122,65347.100
08 feb 2024123,33123,42122,64123,30122,62368.800
07 feb 2024123,62123,70123,00123,42122,74353.400
06 feb 2024122,44123,26122,22123,04122,36317.000
05 feb 2024123,40123,40122,25122,30121,62371.000
02 feb 2024124,33124,84123,49124,14123,45389.800
01 feb 2024123,42124,86122,86124,82124,13420.300
31 gen 2024125,01125,23123,43123,53122,85512.000
30 gen 2024124,15125,02123,97124,80124,11469.400
29 gen 2024123,96124,50123,64124,46123,77320.400
26 gen 2024124,24124,62123,69123,94123,26535.300
25 gen 2024123,36124,00123,05123,97123,29457.800
24 gen 2024123,96123,98122,22122,28121,60426.500
23 gen 2024123,74124,11123,10123,53122,85425.000
22 gen 2024123,59124,21123,40123,76123,08560.200
19 gen 2024123,30123,87122,22123,54122,86445.200
18 gen 2024122,71123,03121,97122,88122,20650.100
17 gen 2024122,74123,59122,16122,50121,82540.600
16 gen 2024124,04124,13123,10123,42122,74663.900
12 gen 2024124,86125,24124,04124,44123,75347.100
11 gen 2024124,45124,50123,38124,15123,46706.900
10 gen 2024124,21124,76124,11124,46123,77434.900
09 gen 2024124,19124,40123,83124,30123,61583.000
08 gen 2024123,93125,00123,69124,97124,28839.200
05 gen 2024123,85124,72123,49124,10123,41493.900
04 gen 2024124,16124,75123,94123,99123,30508.600
03 gen 2024125,06125,35124,10124,23123,54450.800
02 gen 2024124,41125,82124,34125,48124,79671.100
29 dic 2023125,07125,30124,48124,97124,28407.700
28 dic 2023124,91125,40124,85125,24124,55374.700
27 dic 2023124,86125,22124,59125,07124,38496.900
26 dic 2023124,18125,22124,13124,84124,15316.600
22 dic 2023123,91124,76123,85124,22123,53510.900
21 dic 2023123,27123,78122,64123,71123,031.051.400
20 dic 2023124,14124,51122,55122,55121,87714.100
19 dic 2023124,00124,66124,00124,46123,77857.500
18 dic 2023123,90124,11123,53123,67122,99518.400
15 dic 2023124,31124,43123,17123,52122,84986.600
15 dic 20230.978 Dividendo
14 dic 2023125,50126,30125,39125,58123,91505.300
13 dic 2023122,16124,75121,86124,73123,07763.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...