Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
544,44+6,03 (+1,12%)
Alla chiusura: 04:00PM EDT
544,27 -0,17 (-0,03%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024542,28547,19541,49544,44544,4453.698.600
25 lug 2024541,35547,46537,45538,41538,4161.158.300
24 lug 2024548,86549,17540,29541,23541,2374.515.300
23 lug 2024554,54556,74553,28553,78553,7834.439.600
22 lug 2024553,00555,27551,02554,65554,6543.346.700
19 lug 2024552,42554,08547,91548,99548,9965.509.100
18 lug 2024558,51559,52550,43552,66552,6656.270.400
17 lug 2024558,80560,51556,61556,94556,9457.119.000
16 lug 2024562,87565,16562,10564,86564,8636.475.300
15 lug 2024562,03564,84559,63561,53561,5340.584.300
12 lug 2024557,63563,67557,15559,99559,9953.084.400
11 lug 2024561,44562,33555,83556,48556,4853.054.200
10 lug 2024557,07561,67556,77561,32561,3238.701.200
09 lug 2024556,26557,18555,52555,82555,8227.289.700
08 lug 2024555,44556,25554,19555,28555,2836.110.500
05 lug 2024551,77555,05551,12554,64554,6441.488.400
03 lug 2024548,69551,83548,65551,46551,4632.789.900
02 lug 2024543,70549,01543,65549,01549,0140.434.800
01 lug 2024545,63545,88542,52545,34545,3440.297.800
28 giu 2024547,16550,28542,95544,22544,2276.144.500
27 giu 2024545,37546,96544,61546,37546,3735.041.500
26 giu 2024543,69546,24543,03545,51545,5138.550.600
25 giu 2024543,99545,20542,44544,83544,8338.273.300
24 giu 2024544,33546,95542,62542,74542,7445.528.700
21 giu 2024544,40545,65543,02544,51544,5164.513.900
21 giu 20241.759 Dividendo
20 giu 2024549,44550,12545,18547,00545,2470.328.200
18 giu 2024547,16548,62546,73548,49546,7341.376.400
17 giu 2024542,08548,53541,61547,10545,3455.839.500
14 giu 2024540,88542,81539,85542,78541,0340.089.900
13 giu 2024543,15543,33539,59542,45540,7144.760.900
12 giu 2024541,63544,12540,30541,36539,6263.251.300
11 giu 2024534,07537,01532,05536,95535,2236.383.400
10 giu 2024533,18535,99532,57535,66533,9435.729.300
07 giu 2024533,66536,89532,54534,01532,2943.224.500
06 giu 2024534,98535,42532,68534,66532,9430.808.500
05 giu 2024530,77534,69528,73534,67532,9547.610.400
04 giu 2024526,46529,15524,96528,39526,6934.632.700
03 giu 2024529,02529,31522,60527,80526,1046.835.700
31 mag 2024523,59527,50518,36527,37525,6790.785.800
30 mag 2024524,52525,20521,33522,61520,9346.468.500
29 mag 2024525,68527,31525,37526,10524,4145.190.300
28 mag 2024530,27530,51527,11529,81528,1136.269.600
24 mag 2024527,85530,27526,88529,44527,7441.258.400
23 mag 2024532,96533,07524,72525,96524,2757.211.200
22 mag 2024530,65531,38527,60529,83528,1348.390.000
21 mag 2024529,28531,52529,07531,36529,6533.437.000
20 mag 2024529,57531,56529,17530,06528,3637.764.200
17 mag 2024528,81529,52527,32529,45527,7559.187.600
16 mag 2024529,88531,52528,54528,69526,9950.244.800
15 mag 2024525,83530,08525,18529,78528,0859.504.900
14 mag 2024521,11523,83520,56523,30521,6257.535.900
13 mag 2024522,56522,67519,74520,91519,2336.716.400
10 mag 2024521,81522,64519,59520,84519,1752.233.200
09 mag 2024517,38520,21516,71520,17518,5043.643.700
08 mag 2024515,26517,74515,14517,19515,5342.047.200
07 mag 2024517,56518,57516,45517,14515,4852.561.300
06 mag 2024513,75516,61513,30516,57514,9147.264.700
03 mag 2024511,16512,55508,56511,29509,6572.756.700
02 mag 2024504,15505,89499,55505,03503,4162.550.200
01 mag 2024501,38508,19499,87500,35498,7480.242.800
30 apr 2024508,56509,56501,98501,98500,3777.483.600
29 apr 2024510,09510,75507,25510,06508,4246.415.400
26 apr 2024506,35509,88505,70508,26506,6364.306.100
25 apr 2024499,18504,27497,49503,49501,8769.122.400
24 apr 2024506,56507,37503,13505,41503,7855.928.100
23 apr 2024501,78506,09499,53505,65504,0264.633.600
22 apr 2024497,83502,38495,43499,72498,1167.961.000
19 apr 2024499,44500,46493,86495,16493,57102.129.100
18 apr 2024501,98504,13498,56499,52497,9174.548.100
17 apr 2024506,05506,22499,12500,55498,9475.910.300
16 apr 2024504,94506,50502,21503,53501,9173.484.000
15 apr 2024515,13515,30503,58504,45502,8392.101.400
12 apr 2024514,37515,82509,08510,85509,2192.469.100
11 apr 2024515,68519,48512,08518,00516,3370.099.000
10 apr 2024513,48516,16512,09514,12512,4782.652.800
09 apr 2024520,50520,75514,35519,32517,6568.124.400
08 apr 2024519,15520,18517,89518,72517,0548.401.800
05 apr 2024514,46520,44514,01518,43516,7674.482.100
04 apr 2024523,52523,87512,76513,07511,4296.858.100
03 apr 2024517,72520,95517,67519,41517,7459.155.800
02 apr 2024518,24518,98516,48518,84517,1774.230.300
01 apr 2024523,83524,38520,97522,16520,4862.477.500
28 mar 2024523,21524,61522,78523,07521,3996.294.900
27 mar 2024521,71523,21519,49523,17521,4982.999.800
26 mar 2024521,23521,58518,40518,81517,1465.463.700
25 mar 2024519,80520,95519,61519,77518,1048.512.100
22 mar 2024522,11522,61520,97521,21519,5379.023.000
21 mar 2024523,39524,11521,91522,20520,5260.256.100
20 mar 2024515,77520,62515,08520,48518,8169.594.600
19 mar 2024512,15516,00511,12515,71514,0560.755.300
18 mar 2024514,00515,48512,44512,86511,2188.893.300
15 mar 2024510,21511,70508,12509,83508,19107.585.800
15 mar 20241.595 Dividendo
14 mar 2024516,97517,13511,82514,95511,70110.171.800
13 mar 2024517,11517,29514,49515,97512,7255.104.100
12 mar 2024513,45517,38510,86516,78513,5273.114.400
11 mar 2024510,48511,88508,50511,28508,0662.557.200
08 mar 2024515,46518,22511,13511,72508,4986.425.500
07 mar 2024513,14515,89509,81514,81511,5758.652.100
*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...