Italia markets open in 4 hours 20 minutes

Syntax Stratified LargeCap ETF (SSPY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,45+0,40 (+0,55%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202473,4573,4573,4573,4573,45100
01 mag 202473,0573,0573,0573,0573,05100
30 apr 202473,6073,6073,4773,4773,47300
29 apr 202474,5974,5974,2974,5074,501.800
26 apr 202474,0874,0874,0874,0874,08100
25 apr 202473,9473,9473,3073,9473,941.600
24 apr 202474,2074,2074,2074,2074,20100
23 apr 202473,9573,9573,9573,9573,95200
22 apr 202473,3473,3473,3473,3473,34100
19 apr 202472,8172,8172,8172,8172,81100
18 apr 202472,5772,5772,5772,5772,57100
17 apr 202472,5872,5872,5872,5872,58100
16 apr 202472,8072,8272,7072,7372,73900
15 apr 202473,0373,0373,0373,0373,03100
12 apr 202473,6073,6073,6073,6073,60100
11 apr 202474,8374,8374,8374,8374,83100
10 apr 202475,0075,0074,8974,8974,89100
09 apr 202475,6675,8675,6675,8675,86100
08 apr 202475,7575,7575,6675,6675,66200
05 apr 202475,6075,6075,6075,6075,60100
04 apr 202476,2476,2474,9575,1575,151.100
03 apr 202475,9075,9075,9075,9075,90100
02 apr 202475,7075,8675,7075,8275,82600
01 apr 202476,5876,5876,5376,5376,53300
28 mar 202476,9876,9876,9876,9876,98100
27 mar 202476,0776,5276,0776,5276,522.100
26 mar 202475,5875,5875,4975,4975,49200
25 mar 202475,7475,7475,5875,5875,581.900
22 mar 202475,8875,8875,7475,7475,74300
21 mar 202476,2276,2276,1576,1576,151.000
20 mar 202474,9375,6474,9375,6475,64400
19 mar 202475,0775,0775,0775,0775,07100
18 mar 202474,7074,7274,5674,5674,561.000
15 mar 202474,4374,4374,4374,4374,432.900
14 mar 202474,2974,5874,2974,5874,58100
13 mar 202475,2875,2875,2475,2475,24700
12 mar 202475,0775,1874,9075,1875,182.600
11 mar 202474,7974,8774,7374,8674,8610.400
08 mar 202474,7474,7474,7474,7474,74100
07 mar 202474,7874,9374,3474,9374,9312.700
06 mar 202474,1674,3574,1474,3574,355.300
05 mar 202474,1074,1473,9273,9273,921.700
04 mar 202474,2074,3874,2074,2274,226.700
01 mar 202474,1874,1874,1874,1874,18100
29 feb 202473,3673,8373,3673,8373,83800
28 feb 202473,3873,3873,3673,3673,36400
27 feb 202473,2473,4073,2473,4073,40200
26 feb 202473,1473,1473,1473,1473,14100
23 feb 202473,3073,4373,3073,3973,39600
22 feb 202472,8273,2172,8073,2173,215.700
21 feb 202472,4272,4272,4272,4272,42100
20 feb 202472,2072,2072,2072,2072,20400
16 feb 202472,4272,4272,4272,4272,42100
15 feb 202472,6972,7672,6972,7472,74800
14 feb 202471,7371,9271,7371,9271,92600
13 feb 202471,3371,3371,3371,3371,33100
12 feb 202472,5372,5372,5372,5372,53200
09 feb 202472,1072,1072,1072,1072,10100
08 feb 202471,9871,9871,9871,9871,98100
07 feb 202471,8671,8671,8171,8171,811.500
06 feb 202471,4471,5271,4471,5271,52400
05 feb 202471,5371,5370,9971,3171,313.300
02 feb 202471,8071,9371,8071,8571,85900
01 feb 202471,7871,7871,7871,7871,78100
31 gen 202471,0271,0670,9571,0671,065.900
30 gen 202471,9371,9371,8971,8971,893.200
29 gen 202471,7571,7571,7571,7571,75100
26 gen 202471,3171,3171,3171,3171,31100
25 gen 202470,9171,1870,9171,1871,18600
24 gen 202470,5370,5370,5370,5370,53100
23 gen 202470,8271,0070,8270,8470,84500
22 gen 202470,8870,8870,7470,7470,74200
19 gen 202470,3170,4070,3170,4070,40500
18 gen 202469,9169,9169,9169,9169,91100
17 gen 202469,6369,6369,6369,6369,63100
16 gen 202470,1870,1870,0770,1370,131.100
12 gen 202470,4970,5770,4970,5770,579.200
11 gen 202470,6670,7770,6170,7370,733.100
10 gen 202470,8670,8670,8670,8670,86100
09 gen 202470,6670,8770,6670,8270,821.200
08 gen 202471,0871,0871,0871,0871,08100
05 gen 202470,2870,3870,2270,3870,38300
04 gen 202470,4970,4970,2070,2070,203.500
03 gen 202470,7170,7170,3970,3970,39200
02 gen 202471,1771,5571,0971,3271,323.300
29 dic 202371,0671,1571,0671,1571,15700
28 dic 202371,3471,4371,3371,3871,383.100
27 dic 202371,3171,3171,2571,2571,259.100
26 dic 202371,0071,2571,0071,2571,25700
22 dic 202371,1071,1070,8370,8370,833.100
21 dic 202370,6670,6670,6670,6670,66200
20 dic 202371,0571,0969,9169,9169,911.200
19 dic 202370,9071,0170,9071,0171,011.300
18 dic 202370,4170,4170,4170,4170,41100
18 dic 20231.249 Dividendo
15 dic 202371,6071,6071,5871,5870,332.400
14 dic 202372,0072,0071,9771,9770,711.200
13 dic 202371,0771,2571,0271,2570,012.300
12 dic 202370,4970,4969,7869,8468,621.400
11 dic 202370,0570,0569,7269,7468,52400
*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...