Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
443,91+0,73 (+0,16%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021441,44444,67441,21443,91443,9162.025.800
23 set 2021439,85444,89439,60443,18443,1876.396.000
22 set 2021436,05440,03433,75437,86437,86102.350.100
21 set 2021436,53437,91433,07433,63433,6392.526.100
20 set 2021434,88436,56428,86434,04434,04166.445.500
17 set 2021444,92445,37441,02441,40441,40118.220.200
17 set 20211.428 Dividendo
16 set 2021447,32448,36444,02447,17445,7477.786.700
15 set 2021444,62448,41443,44447,88446,4578.792.200
14 set 2021448,12448,34443,22444,17442,7578.197.100
13 set 2021448,64448,92444,11446,58445,1583.738.600
10 set 2021451,04451,49445,31445,44444,0289.848.000
09 set 2021450,70452,57448,72448,98447,5557.970.400
08 set 2021450,89451,67448,86450,91449,4756.181.900
07 set 2021452,71452,81450,74451,46450,0251.671.500
03 set 2021451,98453,63451,55453,08451,6347.170.500
02 set 2021453,32454,05451,91453,19451,7442.501.000
01 set 2021452,56453,11451,55451,80450,3648.721.400
31 ago 2021452,13452,49450,92451,56450,1259.300.200
30 ago 2021450,97453,07450,71452,23450,7948.357.400
27 ago 2021447,12450,65447,06450,25448,8177.201.900
26 ago 2021448,61448,86446,16446,26444,8357.829.600
25 ago 2021448,17449,46447,77448,91447,4840.529.700
24 ago 2021447,97448,54447,42447,97446,5438.744.700
23 ago 2021445,16448,23443,44447,26445,8354.973.000
20 ago 2021440,23443,71439,71443,36441,9471.975.900
19 ago 2021436,27441,14436,12439,86438,4692.812.200
18 ago 2021442,96444,63438,92439,18437,7889.351.900
17 ago 2021444,24444,96440,85444,04442,6292.673.900
16 ago 2021444,53447,11442,87446,97445,5473.740.000
13 ago 2021445,59445,94445,07445,92444,5039.388.300
12 ago 2021443,62445,26442,66445,11443,6938.909.400
11 ago 2021443,82443,88442,62443,78442,3644.034.300
10 ago 2021442,61443,44441,88442,68441,2743.339.300
09 ago 2021442,46442,80441,31442,13440,7241.222.600
06 ago 2021442,10442,94441,80442,49441,0846.864.100
05 ago 2021440,22441,85439,88441,76440,3538.969.700
04 ago 2021439,78441,12438,73438,98437,5846.732.200
03 ago 2021438,44441,28436,10441,15439,7458.053.900
02 ago 2021440,34440,93437,21437,59436,1958.783.300
30 lug 2021437,91440,06437,77438,51437,1168.890.600
29 lug 2021439,82441,80439,81440,65439,2447.435.300
28 lug 2021439,68440,30437,31438,83437,4352.472.400
27 lug 2021439,91439,94435,99439,01437,6167.397.100
26 lug 2021439,31441,03439,26441,02439,6143.719.200
23 lug 2021437,52440,30436,79439,94438,5463.766.600
22 lug 2021434,74435,72433,69435,46434,0747.878.500
21 lug 2021432,34434,70431,01434,55433,1664.724.400
20 lug 2021425,68432,42424,83431,06429,6899.608.200
19 lug 2021426,19431,41421,97424,97423,61147.987.000
16 lug 2021436,01436,06430,92431,34429,9675.874.700
15 lug 2021434,81435,53432,72434,75433,3655.126.400
14 lug 2021437,40437,92434,91436,24434,8564.130.400
13 lug 2021436,24437,84435,31435,59434,2052.911.300
12 lug 2021435,43437,35434,97437,08435,6852.889.600
09 lug 2021432,53435,84430,71435,52434,1376.238.600
08 lug 2021428,78431,73427,52430,92429,5497.595.200
07 lug 2021433,66434,76431,51434,46433,0763.549.500
06 lug 2021433,78434,01430,01432,93431,5568.710.400
02 lug 2021431,67434,10430,52433,72432,3357.697.700
01 lug 2021428,87430,60428,80430,43429,0653.441.000
30 giu 2021427,21428,78427,18428,06426,6964.827.900
29 giu 2021427,88428,56427,13427,70426,3335.970.500
28 giu 2021427,17427,65425,89427,47426,1053.159.600
25 giu 2021425,90427,09425,55426,61425,2558.129.500
24 giu 2021424,89425,55424,62425,10423,7445.110.300
23 giu 2021423,19424,05422,51422,60421,2549.445.400
22 giu 2021420,85424,00420,08423,11421,7657.700.300
21 giu 2021416,80421,06415,93420,86419,5272.822.000
18 giu 2021417,09417,83414,70414,92413,60118.676.300
18 giu 20211.376 Dividendo
17 giu 2021421,67423,02419,32421,97419,2590.949.700
16 giu 2021424,63424,87419,92422,11419,3980.386.100
15 giu 2021425,42425,46423,54424,48421,7451.508.500
14 giu 2021424,43425,37423,10425,26422,5242.358.500
11 giu 2021424,20424,43422,82424,31421,5845.570.800
10 giu 2021422,96424,63421,55423,61420,8851.020.100
09 giu 2021423,18423,26421,41421,65418,9348.436.300
08 giu 2021423,11423,21420,32422,28419,5647.134.300
07 giu 2021422,59422,78421,19422,19419,4751.555.000
04 giu 2021420,75422,92418,84422,60419,8855.938.800
03 giu 2021417,85419,99416,28418,77416,0758.138.800
02 giu 2021420,37421,23419,29420,33417,6249.097.100
01 giu 2021422,57422,72419,20419,67416,9754.216.600
28 mag 2021420,97421,25419,79420,04417,3358.520.200
27 mag 2021420,17420,72418,99419,29416,5956.707.700
26 mag 2021418,87419,61417,76419,07416,3743.088.600
25 mag 2021420,33420,71417,62418,24415,5457.451.400
24 mag 2021417,34420,32417,08419,17416,4751.376.700
21 mag 2021416,87418,20414,45414,94412,2776.578.700
20 mag 2021411,80416,63411,67415,28412,6078.022.200
19 mag 2021406,92411,05405,33410,86408,21106.467.100
18 mag 2021415,80416,06411,77411,94409,2959.810.200
17 mag 2021415,39416,39413,36415,52412,8465.129.200
14 mag 2021413,21417,49413,18416,58413,9082.201.600
13 mag 2021407,07412,35407,02410,28407,64106.394.000
12 mag 2021411,23412,59404,00405,41402,80134.811.000
11 mag 2021413,10415,27410,06414,21411,54116.888.000
10 mag 2021422,50422,74417,81417,94415,2581.852.400
07 mag 2021419,89422,82419,16422,12419,4067.733.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...