La bourse est fermée

SPDR Portfolio S&P 600 Small Cap ETF (SPSM)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,56-0,11 (-0,27 %)
À partir de 11:56AM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202443,0043,0242,5242,5642,56310 683
31 mai 202442,3842,7042,2242,6742,671 269 500
30 mai 202441,9042,2941,9042,2042,201 359 100
29 mai 202441,7741,8841,5841,7441,741 193 700
28 mai 202442,5342,5942,0442,2242,22736 300
24 mai 202442,2742,3942,0842,3642,36713 300
23 mai 202442,7342,7341,8242,0042,00725 300
22 mai 202442,7742,8842,4342,6242,621 104 600
21 mai 202442,8142,9442,7742,8942,891 049 100
20 mai 202442,9643,1942,9042,9142,91612 900
17 mai 202443,0043,0542,8842,9542,95710 300
16 mai 202443,1243,1842,9543,0143,01726 900
15 mai 202443,3843,4343,0243,1543,151 578 300
14 mai 202442,9843,2042,8042,9642,961 115 700
13 mai 202442,7442,8942,5242,5342,53503 000
10 mai 202442,7042,7442,2842,4642,461 659 900
09 mai 202442,2242,6642,1142,6642,661 347 800
08 mai 202441,8342,1741,7442,1542,15886 400
07 mai 202442,2542,5842,2242,2842,281 209 300
06 mai 202442,0042,2341,9742,1642,16980 900
03 mai 202442,0142,1741,5741,7341,73994 800
02 mai 202441,2441,4340,8341,3641,36808 400
01 mai 202440,7141,5440,6540,7940,791 592 800
30 avr. 202441,0841,2040,6440,6740,671 809 600
29 avr. 202441,3341,5041,2541,4441,44681 900
26 avr. 202440,9141,3040,8541,1141,111 052 000
25 avr. 202440,7340,9340,3440,8640,862 986 500
24 avr. 202441,1641,3040,8741,1141,112 321 900
23 avr. 202440,5241,4040,4741,2741,271 688 200
22 avr. 202440,3340,7440,1240,5040,501 114 900
19 avr. 202439,6940,2739,6540,1940,191 506 300
18 avr. 202439,8840,3239,6839,8139,812 180 800
17 avr. 202440,3540,4239,7539,7539,751 399 600
16 avr. 202440,0340,3039,7640,0640,061 749 600
15 avr. 202440,8641,0940,1240,2740,271 585 500
12 avr. 202441,1041,2540,5240,7140,711 244 700
11 avr. 202441,3341,4340,9241,3041,301 845 100
10 avr. 202441,3741,6140,9041,1241,122 503 500
09 avr. 202442,2642,5042,0342,3842,381 372 100
08 avr. 202442,0642,3241,9942,1642,161 464 000
05 avr. 202441,6842,0741,6141,8941,892 017 000
04 avr. 202442,4942,6241,6441,7741,771 253 400
03 avr. 202441,7342,2041,6842,1042,102 416 700
02 avr. 202442,1542,1941,6141,8741,871 481 400
01 avr. 202443,1243,1442,5542,6142,611 802 500
28 mars 202442,8843,2642,8543,0443,041 729 400
27 mars 202442,1242,8242,1142,8242,821 797 600
26 mars 202442,0642,1641,7641,7841,781 380 200
25 mars 202442,0442,2641,8341,8341,831 293 100
22 mars 202442,5342,5841,9341,9341,931 332 700
21 mars 202442,2142,6142,1542,5042,501 698 600
20 mars 202441,2042,2041,1042,0042,001 426 200
19 mars 202440,9241,4040,9241,3241,321 664 700
18 mars 202441,2841,3240,9741,0441,04908 100
18 mars 20240.144 Dividende
15 mars 202441,0241,4241,0141,2841,141 858 900
14 mars 202441,7741,7740,8541,1641,021 582 600
13 mars 202441,7442,0341,6641,8041,651 700 300
12 mars 202441,8541,9241,4941,7241,571 343 200
11 mars 202441,9042,0941,6541,8541,701 206 200
08 mars 202442,3942,6841,9242,0441,891 070 200
07 mars 202442,0542,3442,0142,1041,951 898 600
06 mars 202441,9941,9941,5741,7841,631 737 800
05 mars 202441,6441,9641,4941,6041,452 671 900
04 mars 202442,0342,2241,7341,7941,641 666 100
01 mars 202441,9442,0841,5342,0141,861 899 200
29 févr. 202441,9542,2241,6041,8041,651 114 400
28 févr. 202441,5441,8441,3541,5541,411 935 300
27 févr. 202441,8341,9441,7041,8341,681 332 500
26 févr. 202441,4241,7441,2941,5041,362 269 700
23 févr. 202441,3941,7341,2041,4641,322 676 100
22 févr. 202441,3541,4441,1441,3841,241 907 000
21 févr. 202441,1841,3340,9841,3141,171 397 300
20 févr. 202441,3741,6041,2741,4341,291 156 900
16 févr. 202441,7642,2541,6641,8341,681 396 300
15 févr. 202441,5842,3641,5342,2742,122 518 200
14 févr. 202441,0541,3740,6641,2241,081 575 800
13 févr. 202440,7641,1540,1740,5340,3915 358 900
12 févr. 202441,4142,1741,4142,0441,891 666 300
09 févr. 202440,9041,3140,6641,3141,172 097 300
08 févr. 202440,2540,8240,1040,8140,671 334 200
07 févr. 202440,4640,4640,0440,2640,123 313 300
06 févr. 202440,0640,4439,9140,3440,201 271 800
05 févr. 202440,3840,3839,8240,1139,972 338 500
02 févr. 202440,5241,0040,3240,7540,612 438 100
01 févr. 202440,7741,0140,1240,9740,832 600 200
31 janv. 202441,4941,7140,4540,5040,362 558 600
30 janv. 202441,5741,7741,4241,5441,401 640 700
29 janv. 202441,3341,7841,0541,7741,622 006 000
26 janv. 202441,4141,6041,1441,2641,122 422 600
25 janv. 202441,4641,6140,9141,2441,101 321 600
24 janv. 202441,6441,7340,8540,9340,792 308 800
23 janv. 202441,7641,9141,0941,2041,0610 873 700
22 janv. 202440,8941,5140,8941,4741,332 237 400
19 janv. 202440,4740,6739,9240,6240,481 643 100
18 janv. 202440,1440,2339,7340,2340,095 169 400
17 janv. 202439,7140,0439,5539,8539,711 422 200
16 janv. 202440,2640,4240,0740,2440,101 811 300
12 janv. 202441,1541,3240,4840,6440,501 092 700
11 janv. 202440,8540,8940,2540,7340,592 348 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...