La bourse ferme dans 4 h 46 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
395,91-6,42 (-1,60 %)
À la clôture : 04:00PM EST
397,03 +1,12 (+0,28 %)
Avant Bourse : 06:43AM EST
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 2022399,09400,81395,11395,91395,9167 881 600
25 nov. 2022401,83402,91401,54402,33402,3330 545 400
23 nov. 2022399,55402,93399,31402,42402,4268 261 600
22 nov. 2022396,63400,07395,15399,90399,9060 429 000
21 nov. 2022394,64395,82392,66394,59394,5951 243 200
18 nov. 2022397,74397,81393,04396,03396,0392 783 500
17 nov. 2022390,46394,95390,14394,24394,2474 496 300
16 nov. 2022396,78397,78394,79395,45395,4568 508 500
15 nov. 2022401,15402,31394,49398,49398,4993 194 500
14 nov. 2022396,66400,18394,83395,12395,1271 903 500
11 nov. 2022395,59399,35393,61398,51398,5193 758 600
10 nov. 2022388,05395,04385,64394,69394,69141 455 800
09 nov. 2022379,93381,14373,61374,13374,1378 495 500
08 nov. 2022381,11385,12377,72382,00382,0084 641 100
07 nov. 2022377,71380,57375,53379,95379,9568 286 900
04 nov. 2022377,00378,87370,00376,35376,35103 449 600
03 nov. 2022371,47374,20368,79371,01371,0187 100 100
02 nov. 2022383,90388,63374,76374,87374,87126 990 400
01 nov. 2022390,14390,39383,29384,52384,5285 407 600
31 oct. 2022386,44388,40385,26386,21386,2196 631 300
28 oct. 2022379,87389,52379,68389,02389,02100 302 000
27 oct. 2022383,07385,00379,33379,98379,9881 971 800
26 oct. 2022381,62387,58381,35382,02382,02104 087 300
25 oct. 2022378,79385,25378,67384,92384,9278 846 300
24 oct. 2022375,89380,06373,11378,87378,8785 436 900
21 oct. 2022365,12374,80363,54374,29374,29131 038 400
20 oct. 2022368,03372,67364,61365,41365,4188 283 100
19 oct. 2022368,99371,85365,55368,50368,5079 746 900
18 oct. 2022375,13375,45367,52371,13371,1397 162 900
17 oct. 2022364,01367,98357,28366,82366,8293 168 200
14 oct. 2022368,55370,26356,96357,63357,63123 737 000
13 oct. 2022349,21367,51348,11365,97365,97147 254 500
12 oct. 2022358,17359,82356,30356,56356,5676 991 800
11 oct. 2022358,24363,03355,71357,74357,7492 482 800
10 oct. 2022363,96364,21357,67360,02360,0276 042 800
07 oct. 2022368,97373,29360,94362,79362,79107 789 500
06 oct. 2022375,62378,72372,68373,20373,2082 333 500
05 oct. 2022373,39379,46370,95377,09377,0988 065 700
04 oct. 2022372,40378,00366,57377,97377,97103 602 800
03 oct. 2022361,08368,55359,21366,61366,6189 756 500
30 sept. 2022361,80365,91357,04357,18357,18153 711 200
29 sept. 2022366,81367,11359,70362,79362,79112 952 300
28 sept. 2022364,38372,30362,60370,53370,53110 802 200
27 sept. 2022368,02370,40360,87363,38363,38108 294 100
26 sept. 2022366,41370,21363,03364,31364,3192 581 200
23 sept. 2022370,58370,62363,29367,95367,95122 346 900
22 sept. 2022376,58378,30373,44374,22374,2289 472 600
21 sept. 2022386,11389,31377,38377,39377,39106 746 600
20 sept. 2022385,06386,12381,20384,09384,0977 274 900
19 sept. 2022382,26388,55382,18388,55388,5573 278 500
16 sept. 2022384,14386,25382,11385,56385,56103 084 800
16 sept. 20221.596 Dividende
15 sept. 2022392,96395,96388,78390,12388,5287 633 800
14 sept. 2022394,47396,20391,12394,60392,9985 023 700
13 sept. 2022401,83403,10391,92393,10391,49122 947 100
12 sept. 2022408,78411,73408,46410,97409,2969 256 300
09 sept. 2022402,74407,51402,46406,60404,9476 706 900
08 sept. 2022395,39400,86394,12400,38398,7480 821 700
07 sept. 2022390,43398,59390,20397,78396,1570 964 200
06 sept. 2022393,13394,12388,42390,76389,1676 637 400
02 sept. 2022400,28401,56390,33392,24390,6499 632 100
01 sept. 2022392,89396,78390,04396,42394,8078 740 100
31 août 2022399,93401,24395,04395,18393,5676 029 700
30 août 2022403,85404,10396,00398,21396,5885 652 400
29 août 2022402,20405,84401,20402,63400,9865 370 800
26 août 2022419,39419,96405,25405,31403,65103 087 000
25 août 2022415,24419,56414,09419,51417,7950 942 300
24 août 2022412,11415,11411,39413,67411,9849 177 800
23 août 2022412,90415,42411,77412,35410,6649 105 200
22 août 2022417,05417,23412,40413,35411,6677 695 600
19 août 2022424,98425,26421,22422,14420,4168 016 900
18 août 2022426,86428,61425,50427,89426,1449 023 200
17 août 2022425,91429,50424,54426,65424,9063 563 400
16 août 2022427,73431,73426,88429,70427,9459 289 000
15 août 2022424,77429,41424,71428,86427,1154 048 300
12 août 2022422,03427,21421,03427,10425,3561 694 500
11 août 2022422,99424,95419,21419,99418,2759 489 700
10 août 2022418,78420,14416,72419,99418,2768 665 700
09 août 2022412,22412,75410,22411,35409,6744 931 800
08 août 2022415,25417,62411,83412,99411,3053 886 100
05 août 2022409,66414,15409,60413,47411,7856 814 900
04 août 2022414,37415,09412,44414,17412,4845 656 600
03 août 2022410,30415,68410,00414,45412,7567 820 600
02 août 2022409,12413,00406,82408,06406,3963 435 400
01 août 2022409,15413,41408,40410,77409,0969 997 500
29 juil. 2022407,58413,03406,77411,99410,3087 003 700
28 juil. 2022401,89406,80398,15406,07404,4173 966 600
27 juil. 2022394,36402,88394,05401,04399,4082 342 100
26 juil. 2022393,84394,06389,95390,89389,2952 946 400
25 juil. 2022395,75396,47393,21395,57393,9553 631 500
22 juil. 2022398,92400,18392,75395,09393,4772 197 300
21 juil. 2022394,16398,84391,63398,79397,1664 903 900
20 juil. 2022392,47396,26391,03394,77393,1571 843 800
19 juil. 2022386,08392,87385,39392,27390,6778 506 000
18 juil. 2022388,38389,09380,66381,95380,3963 203 600
15 juil. 2022382,55385,25380,54385,13383,5579 060 400
14 juil. 2022373,61379,05371,04377,91376,3689 704 800
13 juil. 2022375,10381,92374,66378,83377,2884 224 600
12 juil. 2022383,65386,16378,99380,83379,2762 219 200
11 juil. 2022385,85386,87383,50384,23382,6658 366 900
*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...