La bourse est fermée

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
460,20+1,97 (+0,43 %)
À partir de 03:56PM EST. Marché ouvert.
Durée:
08 déc. 2022 - 08 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2023457,46460,74457,22460,20460,2064 958 306
07 déc. 2023456,91458,90456,29458,23458,2366 995 400
06 déc. 2023458,81458,84454,31454,76454,7669 124 700
05 déc. 2023455,26457,59454,87456,60456,6069 793 500
04 déc. 2023455,60459,12454,34456,69456,6972 430 900
01 déc. 2023455,77459,65455,16459,10459,1089 097 900
30 nov. 2023455,48456,76453,34456,40456,4079 752 700
29 nov. 2023457,15458,32454,20454,61454,6163 146 000
28 nov. 2023454,08456,27453,50454,93454,9362 115 000
27 nov. 2023454,65455,49454,08454,48454,4850 506 000
24 nov. 2023455,07455,50454,73455,30455,3029 737 400
22 nov. 2023454,98456,38453,89455,02455,0259 394 900
21 nov. 2023453,18454,13451,96453,27453,2749 244 600
20 nov. 2023450,53455,13450,52454,26454,2669 936 200
17 nov. 2023450,24451,42449,29450,79450,7983 133 200
16 nov. 2023449,22450,56448,12450,23450,2366 665 800
15 nov. 2023450,11451,38448,80449,68449,6877 327 600
14 nov. 2023446,32450,06446,09448,73448,7397 176 900
13 nov. 2023439,23441,33438,42440,19440,1952 236 100
10 nov. 2023435,98440,93433,83440,61440,6189 462 200
09 nov. 2023438,43438,47433,40433,84433,8483 174 400
08 nov. 2023437,55438,09434,87437,25437,2561 746 000
07 nov. 2023435,69437,59434,51436,93436,9364 256 100
06 nov. 2023435,47436,15433,68435,69435,6967 831 700
03 nov. 2023433,14436,29433,01434,69434,69100 110 800
02 nov. 2023426,58430,92426,56430,76430,7694 938 900
01 nov. 2023419,20423,50418,65422,66422,6698 068 100
31 oct. 2023416,18418,53414,21418,20418,2079 665 200
30 oct. 2023413,56416,68412,22415,59415,5986 562 700
27 oct. 2023414,19414,60409,21410,68410,68107 367 700
26 oct. 2023416,45417,33411,60412,55412,55115 156 800
25 oct. 2023421,89421,92417,02417,55417,5594 223 200
24 oct. 2023422,65424,82420,74423,63423,6378 564 200
23 oct. 2023419,61424,45417,80420,46420,4692 035 100
20 oct. 2023425,98426,54421,08421,19421,19123 845 800
19 oct. 2023430,95432,82425,73426,43426,43121 323 000
18 oct. 2023434,19435,18429,09430,21430,2193 559 800
17 oct. 2023432,81438,14432,45436,02436,0275 324 700
16 oct. 2023433,82437,14433,57436,04436,0475 433 200
13 oct. 2023435,21436,45429,88431,50431,5095 143 100
12 oct. 2023436,95437,34431,23433,66433,6681 154 200
11 oct. 2023435,64436,58433,18436,32436,3262 451 700
10 oct. 2023432,94437,22432,53434,54434,5478 607 300
09 oct. 2023427,58432,88427,01432,29432,2980 374 400
06 oct. 2023421,97431,13420,60429,54429,54113 202 700
05 oct. 2023424,36425,37421,17424,50424,5070 142 700
04 oct. 2023422,07425,43420,56424,66424,6687 453 000
03 oct. 2023425,06427,37420,18421,59421,59103 760 600
02 oct. 2023426,62428,60424,46427,31427,3183 798 600
29 sept. 2023431,67431,85425,91427,48427,48115 078 500
28 sept. 2023425,48430,25424,87428,52428,5292 258 300
27 sept. 2023427,09427,67422,29426,05426,05104 705 800
26 sept. 2023429,09429,82425,02425,88425,8896 168 400
25 sept. 2023429,17432,27428,72432,23432,2370 874 500
22 sept. 2023432,45434,10429,99430,42430,42100 829 700
21 sept. 2023435,70435,97431,23431,39431,39103 976 100
20 sept. 2023444,01444,44438,43438,64438,6482 562 600
19 sept. 2023442,68443,29439,94442,71442,7166 514 600
18 sept. 2023443,05444,97442,56443,63443,6355 752 200
15 sept. 2023447,14447,48442,92443,37443,37111 761 400
15 sept. 20231.583 Dividende
14 sept. 2023449,07451,08447,72450,36448,7883 430 800
13 sept. 2023446,22447,71445,08446,51444,9460 199 300
12 sept. 2023446,95448,53445,39445,99444,4267 565 400
11 sept. 2023448,24448,77446,47448,45446,8760 180 100
08 sept. 2023444,90447,11444,53445,52443,9561 659 700
07 sept. 2023443,11445,55442,75444,85443,2970 355 400
06 sept. 2023448,40448,51443,81446,22444,6570 758 500
05 sept. 2023450,73451,06449,17449,24447,6655 166 200
01 sept. 2023453,17453,67449,68451,19449,6058 875 700
31 août 2023451,65452,83450,16450,35448,7766 084 600
30 août 2023449,51451,67448,78451,01449,4269 053 900
29 août 2023442,65449,45442,46449,16447,5883 081 900
28 août 2023442,24443,40439,97442,76441,2061 595 400
25 août 2023438,68441,30435,00439,97438,42102 325 100
24 août 2023444,69445,22436,86436,89435,3588 517 300
23 août 2023439,25443,67439,10443,03441,4768 441 000
22 août 2023441,18441,18437,57438,15436,6165 062 900
21 août 2023437,55440,11435,32439,34437,8068 719 000
18 août 2023433,37437,57433,01436,50434,9798 758 400
17 août 2023441,16441,43435,75436,29434,7695 711 300
16 août 2023442,46444,18439,53439,64438,0980 107 200
15 août 2023446,27446,64442,30442,89441,3375 707 500
14 août 2023444,70448,11444,38448,11446,5347 867 400
11 août 2023443,97446,70443,35445,65444,0868 664 600
10 août 2023448,19451,70444,70445,91444,3493 005 500
09 août 2023449,03449,20444,96445,75444,1878 789 600
08 août 2023448,08450,70445,27448,75447,1771 361 300
07 août 2023448,71450,87447,99450,71449,1358 357 500
04 août 2023450,72452,90446,27446,81445,24100 052 300
03 août 2023448,04450,79447,37448,84447,2664 276 100
02 août 2023453,25453,52449,35450,13448,5593 933 400
01 août 2023456,27457,25455,49456,48454,8855 291 500
31 juil. 2023457,41458,16456,05457,79456,1862 040 400
28 juil. 2023455,88457,78452,49456,92455,3180 011 800
27 juil. 2023459,02459,44451,55452,49450,9092 194 400
26 juil. 2023454,47456,99453,38455,51453,9171 052 900
25 juil. 2023453,92456,74453,87455,44453,8455 191 200
24 juil. 2023453,37455,04452,30454,20452,6054 023 400
21 juil. 2023453,96454,17452,17452,18450,5971 245 400
*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...