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
392,27+0,41 (+0,10 %)
À partir de 11:39AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 mai 2022388,62392,28387,11392,27392,2736 738 993
18 mai 2022403,50403,80390,55391,86391,86117 323 500
17 mai 2022406,53408,57402,58408,32408,3283 029 700
16 mai 2022399,98403,97397,60400,09400,0978 622 400
13 mai 2022396,71403,18395,61401,72401,72104 029 300
12 mai 2022389,37395,80385,15392,34392,34125 090 800
11 mai 2022398,07404,04391,96392,75392,75142 361 000
10 mai 2022404,49406,08394,82399,09399,09132 497 200
09 mai 2022405,10406,41396,50398,17398,17155 586 100
06 mai 2022411,10414,80405,73411,34411,34151 671 300
05 mai 2022424,55425,00409,44413,81413,81172 929 100
04 mai 2022417,08429,66413,71429,06429,06144 247 900
03 mai 2022415,01418,93413,36416,38416,38100 028 200
02 mai 2022412,07415,92405,02414,48414,48158 312 500
29 avr. 2022423,59425,87411,21412,00412,00145 187 900
28 avr. 2022422,29429,64417,60427,81427,81105 449 100
27 avr. 2022417,24422,92415,01417,27417,27122 030 000
26 avr. 2022425,83426,04416,07416,10416,10103 996 300
25 avr. 2022423,67428,69418,84428,51428,51119 647 700
22 avr. 2022436,91438,08425,44426,04426,04132 471 800
21 avr. 2022448,54450,01437,10438,06438,0685 417 300
20 avr. 2022446,92447,57443,48444,71444,7165 224 400
19 avr. 2022437,86445,80437,68445,04445,0477 821 000
18 avr. 2022436,81439,75435,61437,97437,9766 002 500
14 avr. 2022443,55444,73437,68437,79437,7997 869 500
13 avr. 2022438,03444,11437,84443,31443,3174 070 400
12 avr. 2022443,08445,75436,65438,29438,2984 363 600
11 avr. 2022444,11445,00439,39439,92439,9289 770 500
08 avr. 2022447,97450,63445,94447,57447,5779 272 700
07 avr. 2022445,59450,69443,53448,77448,7778 097 200
06 avr. 2022446,89448,93443,47446,52446,52106 898 000
05 avr. 2022455,22457,83449,82451,03451,0374 214 500
04 avr. 2022453,13456,91452,26456,80456,8059 601 000
01 avr. 2022453,31453,46449,14452,92452,9289 048 800
31 mars 2022457,89458,76451,16451,64451,64121 699 900
30 mars 2022460,34461,20456,47458,70458,7079 666 900
29 mars 2022460,02462,07457,18461,55461,5586 581 500
28 mars 2022452,06455,91450,06455,91455,9168 529 800
25 mars 2022451,16452,98448,43452,69452,6977 101 300
24 mars 2022445,94450,50444,76450,49450,4964 736 900
23 mars 2022446,91448,49443,71443,80443,8079 426 100
22 mars 2022445,86450,58445,86449,59449,5974 650 400
21 mars 2022444,34446,46440,68444,39444,3988 349 800
18 mars 2022438,00444,86437,22444,52444,52106 345 500
18 mars 20221.366 Dividende
17 mars 2022433,59441,07433,19441,07439,70102 676 900
16 mars 2022429,89435,68424,80435,62434,27144 954 800
15 mars 2022419,77426,84418,42426,17424,85106 219 100
14 mars 2022420,89424,55415,79417,00415,7195 729 200
11 mars 2022428,12428,77419,53420,07418,7795 636 300
10 mars 2022422,52426,43420,44425,48424,1693 972 700
09 mars 2022425,14429,51422,82427,41426,09116 990 800
08 mars 2022419,62427,21415,12416,25414,96164 772 700
07 mars 2022431,55432,30419,36419,43418,13137 896 600
04 mars 2022431,75433,37427,88432,17430,83113 978 200
03 mars 2022440,47441,11433,80435,71434,36105 501 700
02 mars 2022432,37439,72431,57437,89436,53117 726 500
01 mars 2022435,04437,17427,11429,98428,65137 785 900
28 févr. 2022432,03438,20430,70436,63435,28145 615 000
25 févr. 2022429,61437,84427,86437,75436,39121 804 500
24 févr. 2022411,02428,76410,64428,30426,97213 942 900
23 févr. 2022432,66433,26421,35421,95420,64132 578 000
22 févr. 2022431,89435,50425,86429,57428,24124 391 800
18 févr. 2022437,33438,66431,82434,23432,89132 642 900
17 févr. 2022443,22446,57436,42437,06435,71102 259 100
16 févr. 2022443,93448,06441,94446,60445,2284 863 600
15 févr. 2022443,73446,28443,18446,10444,7288 482 700
14 févr. 2022439,92441,60435,34439,02437,66123 006 300
11 févr. 2022449,41451,61438,94440,46439,10153 214 600
10 févr. 2022451,34457,71447,20449,32447,93140 103 700
09 févr. 2022455,22457,88455,01457,54456,1292 589 900
08 févr. 2022446,73451,92445,22450,94449,5481 012 000
07 févr. 2022449,51450,99445,85447,26445,8784 472 900
04 févr. 2022446,35452,78443,83448,70447,31118 454 400
03 févr. 2022450,95452,97445,71446,60445,22118 024 400
02 févr. 2022455,50458,12453,05457,35455,93117 361 000
01 févr. 2022450,68453,63446,94452,95451,55123 155 400
31 janv. 2022441,24450,28439,81449,91448,52152 251 400
28 janv. 2022432,68442,00427,82441,95440,58164 457 400
27 janv. 2022438,26441,59429,45431,24429,90149 878 300
26 janv. 2022440,72444,04428,86433,38432,04186 391 100
25 janv. 2022433,06439,72427,15434,47433,12167 997 300
24 janv. 2022432,03440,38420,76439,84438,48251 783 900
21 janv. 2022445,56448,06437,95437,98436,62202 271 200
20 janv. 2022453,75458,74444,50446,75445,37122 379 700
19 janv. 2022458,13459,61451,46451,75450,35109 357 600
18 janv. 2022459,74459,96455,31456,49455,08109 709 100
14 janv. 2022461,19465,09459,90464,72463,2895 890 900
13 janv. 2022472,19472,88463,44464,53463,0991 173 100
12 janv. 2022471,59473,20468,94471,02469,5667 605 400
11 janv. 2022465,23469,85462,05469,75468,3074 303 100
10 janv. 2022462,70465,74456,60465,51464,07119 362 000
07 janv. 2022467,95469,20464,65466,09464,6585 111 600
06 janv. 2022467,89470,82465,43467,94466,4986 858 900
05 janv. 2022477,16477,98468,28468,38466,93104 538 900
04 janv. 2022479,22479,98475,58477,55476,0771 178 700
03 janv. 2022476,30477,85473,85477,71476,2372 668 200
31 déc. 2021475,64476,86474,67474,96473,4965 237 400
30 déc. 2021477,93479,00475,67476,16474,6955 329 000
29 déc. 2021476,98478,56475,92477,48476,0054 503 000
*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...