Italia markets open in 6 hours 51 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
507,85+0,35 (+0,07%)
Alla chiusura: 04:00PM EST
507,05 -0,80 (-0,16%)
Dopo ore: 07:59PM EST
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 2024509,27510,13507,10507,85507,8561.284.200
22 feb 2024504,01508,49503,02507,50507,5076.402.500
21 feb 2024495,42497,37493,56497,21497,2159.603.800
20 feb 2024497,72498,41494,45496,76496,7671.736.700
16 feb 2024501,70502,87498,75499,51499,5175.461.200
15 feb 2024499,29502,20498,80502,01502,0161.683.000
14 feb 2024496,79499,07494,40498,57498,5768.387.800
13 feb 2024494,53497,09490,72494,08494,08113.099.200
12 feb 2024501,17503,50500,24500,98500,9856.502.300
09 feb 2024498,84501,65498,49501,20501,2063.979.400
08 feb 2024498,10498,71497,26498,32498,3252.343.600
07 feb 2024496,29498,53495,36498,10498,1070.556.500
06 feb 2024493,52494,32492,05493,98493,9855.918.600
05 feb 2024493,70494,38490,23492,55492,5575.757.100
02 feb 2024489,65496,05489,30494,35494,3599.147.700
01 feb 2024484,63489,23483,80489,20489,2091.891.600
31 gen 2024488,62489,08482,86482,88482,88126.011.100
30 gen 2024490,56491,62490,11490,89490,8958.618.400
29 gen 2024487,73491,42487,17491,27491,2761.322.800
26 gen 2024487,59489,12486,54487,41487,4176.641.600
25 gen 2024487,58488,31485,39488,03488,0372.525.000
24 gen 2024487,81488,77484,88485,39485,3981.765.000
23 gen 2024484,01485,11482,89484,86484,8649.945.300
22 gen 2024484,01485,22482,78483,45483,4575.844.900
19 gen 2024477,65482,72476,54482,43482,43110.733.300
18 gen 2024474,01477,06472,42476,49476,4991.856.200
17 gen 2024471,82472,79469,87472,29472,2968.843.900
16 gen 2024475,26476,61473,06474,93474,9385.014.900
12 gen 2024477,84478,60475,23476,68476,6857.944.000
11 gen 2024477,59478,12472,26476,35476,3577.940.700
10 gen 2024474,16477,45473,87476,56476,5667.310.600
09 gen 2024471,87474,93471,35473,88473,8865.931.400
08 gen 2024468,43474,75468,30474,60474,6074.879.100
05 gen 2024467,49470,44466,43467,92467,9286.060.800
04 gen 2024468,30470,96467,05467,28467,2884.232.200
03 gen 2024470,43471,19468,17468,79468,79103.585.900
02 gen 2024472,16473,67470,49472,65472,65123.623.700
29 dic 2023476,49477,03473,30475,31475,31122.234.100
28 dic 2023476,88477,55476,26476,69476,6977.158.100
27 dic 2023475,44476,66474,89476,51476,5168.000.300
26 dic 2023474,07476,58473,99475,65475,6555.387.000
22 dic 2023473,86475,38471,70473,65473,6567.126.600
21 dic 2023471,33472,98468,84472,70472,7086.667.500
20 dic 2023473,96475,90467,82468,26468,26102.921.000
19 dic 2023472,53474,92472,45474,84474,8455.761.800
18 dic 2023470,98472,98469,89471,97471,9770.375.300
15 dic 2023469,49470,70467,43469,33469,33141.319.300
15 dic 20231.906 Dividendo
14 dic 2023472,50473,73469,25472,01470,10119.026.000
13 dic 2023464,49470,76464,12470,50468,6093.278.000
12 dic 2023461,63464,20460,60464,10462,2368.327.600
11 dic 2023459,69462,17459,47461,99460,1265.002.200
08 dic 2023457,46460,75457,21460,20458,3483.080.900
07 dic 2023456,91458,90456,29458,23456,3866.995.400
06 dic 2023458,81458,84454,31454,76452,9269.124.700
05 dic 2023455,26457,59454,87456,60454,7669.793.500
04 dic 2023455,60459,12454,34456,69454,8572.430.900
01 dic 2023455,77459,65455,16459,10457,2589.097.900
30 nov 2023455,48456,76453,34456,40454,5679.752.700
29 nov 2023457,15458,32454,20454,61452,7763.146.000
28 nov 2023454,08456,27453,50454,93453,0962.115.000
27 nov 2023454,65455,49454,08454,48452,6450.506.000
24 nov 2023455,07455,50454,73455,30453,4629.737.400
22 nov 2023454,98456,38453,89455,02453,1859.394.900
21 nov 2023453,18454,13451,96453,27451,4449.244.600
20 nov 2023450,53455,13450,52454,26452,4369.936.200
17 nov 2023450,24451,42449,29450,79448,9783.133.200
16 nov 2023449,22450,56448,12450,23448,4166.665.800
15 nov 2023450,11451,38448,80449,68447,8677.327.600
14 nov 2023446,32450,06446,09448,73446,9297.176.900
13 nov 2023439,23441,33438,42440,19438,4152.236.100
10 nov 2023435,98440,93433,83440,61438,8389.462.200
09 nov 2023438,43438,47433,40433,84432,0983.174.400
08 nov 2023437,55438,09434,87437,25435,4861.746.000
07 nov 2023435,69437,59434,51436,93435,1764.256.100
06 nov 2023435,47436,15433,68435,69433,9367.831.700
03 nov 2023433,14436,29433,01434,69432,93100.110.800
02 nov 2023426,58430,92426,56430,76429,0294.938.900
01 nov 2023419,20423,50418,65422,66420,9598.068.100
31 ott 2023416,18418,53414,21418,20416,5179.665.200
30 ott 2023413,56416,68412,22415,59413,9186.562.700
27 ott 2023414,19414,60409,21410,68409,02107.367.700
26 ott 2023416,45417,33411,60412,55410,88115.156.800
25 ott 2023421,89421,92417,02417,55415,8694.223.200
24 ott 2023422,65424,82420,74423,63421,9278.564.200
23 ott 2023419,61424,45417,80420,46418,7692.035.100
20 ott 2023425,98426,54421,08421,19419,49123.845.800
19 ott 2023430,95432,82425,73426,43424,71121.323.000
18 ott 2023434,19435,18429,09430,21428,4793.559.800
17 ott 2023432,81438,14432,45436,02434,2675.324.700
16 ott 2023433,82437,14433,57436,04434,2875.433.200
13 ott 2023435,21436,45429,88431,50429,7695.143.100
12 ott 2023436,95437,34431,23433,66431,9181.154.200
11 ott 2023435,64436,58433,18436,32434,5662.451.700
10 ott 2023432,94437,22432,53434,54432,7978.607.300
09 ott 2023427,58432,88427,01432,29430,5480.374.400
06 ott 2023421,97431,13420,60429,54427,81113.202.700
05 ott 2023424,36425,37421,17424,50422,7970.142.700
04 ott 2023422,07425,43420,56424,66422,9587.453.000
03 ott 2023425,06427,37420,18421,59419,89103.760.600
*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...