Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SPDR S&P 500 | SPY | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
515,26 | 515,14 | 517,74 | 517,19 | 517,14 |
SPY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 501,38 | 518,57 | 499,55 | 509,09 | 62.383.503 | 15,65 | 3,12% |
1 Monat | 513,48 | 519,48 | 493,86 | 505,97 | 70.005.726 | 3,55 | 0,69% |
3 Monate | 496,79 | 524,61 | 493,56 | 510,43 | 69.639.305 | 20,24 | 4,07% |
6 Monate | 437,55 | 524,61 | 433,40 | 488,52 | 73.140.287 | 79,48 | 18,16% |
1 Jahr | 412,97 | 524,61 | 408,87 | 459,87 | 76.218.462 | 104,06 | 25,20% |
3 Jahre | 422,50 | 524,61 | 348,11 | 430,41 | 81.701.705 | 94,53 | 22,37% |
5 Jahre | 287,53 | 524,61 | 218,26 | 383,24 | 83.275.142 | 229,50 | 79,82% |
SPY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 517,19 | 0,05 | 0,01% | 515,26 | 517,74 | 515,14 | 41.996.556 |
08 Mai 2024 | 517,14 | 0,57 | 0,11% | 517,56 | 518,57 | 516,45 | 53.488.001 |
07 Mai 2024 | 516,57 | 5,28 | 1,03% | 513,75 | 516,61 | 513,30 | 46.053.297 |
04 Mai 2024 | 511,29 | 6,26 | 1,24% | 511,16 | 512,55 | 508,56 | 72.760.085 |
03 Mai 2024 | 505,03 | 4,68 | 0,94% | 504,15 | 505,89 | 499,55 | 60.611.241 |
02 Mai 2024 | 500,35 | -1,63 | -0,32% | 501,38 | 508,19 | 499,865 | 79.004.889 |
01 Mai 2024 | 501,98 | -8,08 | -1,58% | 508,56 | 509,56 | 501,98 | 74.669.642 |
30 Apr 2024 | 510,06 | 1,80 | 0,35% | 510,09 | 510,75 | 507,25 | 45.164.533 |
27 Apr 2024 | 508,26 | 4,77 | 0,95% | 506,35 | 509,88 | 505,70 | 60.280.892 |
26 Apr 2024 | 503,49 | -1,92 | -0,38% | 499,18 | 504,27 | 497,49 | 66.569.224 |
25 Apr 2024 | 505,41 | -0,24 | -0,05% | 506,56 | 507,37 | 503,13 | 54.396.430 |
24 Apr 2024 | 505,65 | 5,93 | 1,19% | 501,78 | 506,09 | 499,5328 | 62.991.618 |
23 Apr 2024 | 499,72 | 4,56 | 0,92% | 497,83 | 502,38 | 495,43 | 64.996.790 |
20 Apr 2024 | 495,16 | -4,36 | -0,87% | 499,44 | 500,455 | 493,86 | 101.151.078 |
19 Apr 2024 | 499,52 | -1,03 | -0,21% | 501,98 | 504,13 | 498,56 | 74.491.326 |
18 Apr 2024 | 500,55 | -2,98 | -0,59% | 506,05 | 506,22 | 499,12 | 74.574.291 |
17 Apr 2024 | 503,53 | -0,92 | -0,18% | 504,94 | 506,50 | 502,21 | 68.816.260 |
16 Apr 2024 | 504,45 | -6,40 | -1,25% | 515,13 | 515,30 | 503,58 | 92.083.954 |
13 Apr 2024 | 510,85 | -7,15 | -1,38% | 514,37 | 515,815 | 509,08 | 90.508.782 |
12 Apr 2024 | 518,00 | 3,88 | 0,75% | 515,68 | 519,48 | 512,08 | 68.711.503 |
11 Apr 2024 | 514,12 | -5,20 | -1,00% | 513,48 | 516,16 | 512,09 | 79.875.644 |
10 Apr 2024 | 519,32 | 0,60 | 0,12% | 520,50 | 520,75 | 514,35 | 67.174.013 |