La bourse ferme dans 1 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
499,72-5,69 (-1,13 %)
À partir de 11:29AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024499,18499,82497,49499,72499,7224 339 083
24 avr. 2024506,56507,37503,13505,41505,4155 714 300
23 avr. 2024501,78506,09499,53505,65505,6564 633 600
22 avr. 2024497,83502,38495,43499,72499,7267 961 000
19 avr. 2024499,44500,46493,86495,16495,16102 129 100
18 avr. 2024501,98504,13498,56499,52499,5274 548 100
17 avr. 2024506,05506,22499,12500,55500,5575 910 300
16 avr. 2024504,94506,50502,21503,53503,5373 484 000
15 avr. 2024515,13515,30503,58504,45504,4592 101 400
12 avr. 2024514,37515,82509,08510,85510,8592 469 100
11 avr. 2024515,68519,48512,08518,00518,0070 099 000
10 avr. 2024513,48516,16512,09514,12514,1282 652 800
09 avr. 2024520,50520,75514,35519,32519,3268 124 400
08 avr. 2024519,15520,18517,89518,72518,7248 401 800
05 avr. 2024514,46520,44514,01518,43518,4374 482 100
04 avr. 2024523,52523,87512,76513,07513,0796 858 100
03 avr. 2024517,72520,95517,67519,41519,4159 155 800
02 avr. 2024518,24518,98516,48518,84518,8474 230 300
01 avr. 2024523,83524,38520,97522,16522,1662 477 500
28 mars 2024523,21524,61522,78523,07523,0796 294 900
27 mars 2024521,71523,21519,49523,17523,1782 999 800
26 mars 2024521,23521,58518,40518,81518,8165 463 700
25 mars 2024519,80520,95519,61519,77519,7748 512 100
22 mars 2024522,11522,61520,97521,21521,2179 023 000
21 mars 2024523,39524,11521,91522,20522,2060 256 100
20 mars 2024515,77520,62515,08520,48520,4869 594 600
19 mars 2024512,15516,00511,12515,71515,7160 755 300
18 mars 2024514,00515,48512,44512,86512,8688 893 300
15 mars 2024510,21511,70508,12509,83509,83107 585 800
15 mars 20241.595 Dividende
14 mars 2024516,97517,13511,82514,95513,35110 171 800
13 mars 2024517,11517,29514,49515,97514,3755 104 100
12 mars 2024513,45517,38510,86516,78515,1873 114 400
11 mars 2024510,48511,88508,50511,28509,7062 557 200
08 mars 2024515,46518,22511,13511,72510,1386 425 500
07 mars 2024513,14515,89509,81514,81513,2258 652 100
06 mars 2024510,55512,07508,42509,75508,1768 382 400
05 mars 2024510,24510,70504,91507,18505,6172 855 600
04 mars 2024512,03514,20512,00512,30510,7149 799 300
01 mars 2024508,98513,29508,56512,85511,2676 805 900
29 févr. 2024508,07509,74505,35508,08506,5183 924 800
28 févr. 2024505,33506,86504,96506,26504,6956 506 600
27 févr. 2024506,70507,16504,75506,93505,3648 854 500
26 févr. 2024508,30508,75505,86505,99504,4250 386 700
23 févr. 2024509,27510,13507,10507,85506,2861 321 800
22 févr. 2024504,01508,49503,02507,50505,9376 402 500
21 févr. 2024495,42497,37493,56497,21495,6759 603 800
20 févr. 2024497,72498,41494,45496,76495,2271 736 700
16 févr. 2024501,70502,87498,75499,51497,9675 461 200
15 févr. 2024499,29502,20498,80502,01500,4661 683 000
14 févr. 2024496,79499,07494,40498,57497,0368 387 800
13 févr. 2024494,53497,09490,72494,08492,55113 099 200
12 févr. 2024501,17503,50500,24500,98499,4356 502 300
09 févr. 2024498,84501,65498,49501,20499,6563 979 400
08 févr. 2024498,10498,71497,26498,32496,7852 343 600
07 févr. 2024496,29498,53495,36498,10496,5670 556 500
06 févr. 2024493,52494,32492,05493,98492,4555 918 600
05 févr. 2024493,70494,38490,23492,55491,0275 757 100
02 févr. 2024489,65496,05489,30494,35492,8299 147 700
01 févr. 2024484,63489,23483,80489,20487,6891 891 600
31 janv. 2024488,62489,08482,86482,88481,38126 011 100
30 janv. 2024490,56491,62490,11490,89489,3758 618 400
29 janv. 2024487,73491,42487,17491,27489,7561 322 800
26 janv. 2024487,59489,12486,54487,41485,9076 641 600
25 janv. 2024487,58488,31485,39488,03486,5272 525 000
24 janv. 2024487,81488,77484,88485,39483,8981 765 000
23 janv. 2024484,01485,11482,89484,86483,3649 945 300
22 janv. 2024484,01485,22482,78483,45481,9575 844 900
19 janv. 2024477,65482,72476,54482,43480,94110 733 300
18 janv. 2024474,01477,06472,42476,49475,0191 856 200
17 janv. 2024471,82472,79469,87472,29470,8368 843 900
16 janv. 2024475,26476,61473,06474,93473,4685 014 900
12 janv. 2024477,84478,60475,23476,68475,2057 944 000
11 janv. 2024477,59478,12472,26476,35474,8777 940 700
10 janv. 2024474,16477,45473,87476,56475,0867 310 600
09 janv. 2024471,87474,93471,35473,88472,4165 931 400
08 janv. 2024468,43474,75468,30474,60473,1374 879 100
05 janv. 2024467,49470,44466,43467,92466,4786 060 800
04 janv. 2024468,30470,96467,05467,28465,8384 232 200
03 janv. 2024470,43471,19468,17468,79467,34103 585 900
02 janv. 2024472,16473,67470,49472,65471,19123 623 700
29 déc. 2023476,49477,03473,30475,31473,84122 234 100
28 déc. 2023476,88477,55476,26476,69475,2177 158 100
27 déc. 2023475,44476,66474,89476,51475,0368 000 300
26 déc. 2023474,07476,58473,99475,65474,1855 387 000
22 déc. 2023473,86475,38471,70473,65472,1867 126 600
21 déc. 2023471,33472,98468,84472,70471,2486 667 500
20 déc. 2023473,96475,90467,82468,26466,81102 921 000
19 déc. 2023472,53474,92472,45474,84473,3755 761 800
18 déc. 2023470,98472,98469,89471,97470,5170 375 300
15 déc. 2023469,49470,70467,43469,33467,88141 319 300
15 déc. 20231.906 Dividende
14 déc. 2023472,50473,73469,25472,01468,65119 026 000
13 déc. 2023464,49470,76464,12470,50467,1593 278 000
12 déc. 2023461,63464,20460,60464,10460,7968 327 600
11 déc. 2023459,69462,17459,47461,99458,7065 002 200
08 déc. 2023457,46460,75457,21460,20456,9283 080 900
07 déc. 2023456,91458,90456,29458,23454,9766 995 400
06 déc. 2023458,81458,84454,31454,76451,5269 124 700
05 déc. 2023455,26457,59454,87456,60453,3569 793 500
*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...