Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SPDR S&P 500 | SPY | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
506,56 | 503,13 | 507,37 | 505,41 | 505,65 |
SPY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 506,05 | 507,37 | 493,86 | 499,61 | 75.641.021 | -3,44 | -0,68% |
1 Monat | 521,71 | 524,61 | 493,86 | 511,57 | 75.083.449 | -19,10 | -3,66% |
3 Monate | 488,62 | 524,61 | 482,88 | 507,66 | 72.348.195 | 13,99 | 2,86% |
6 Monate | 422,65 | 524,61 | 409,21 | 480,41 | 75.269.168 | 79,96 | 18,92% |
1 Jahr | 411,99 | 524,61 | 403,74 | 456,33 | 77.190.515 | 90,62 | 22,00% |
3 Jahre | 417,44 | 524,61 | 348,11 | 429,55 | 81.794.294 | 85,17 | 20,40% |
5 Jahre | 292,79 | 524,61 | 218,26 | 381,82 | 83.243.744 | 209,82 | 71,66% |
SPY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
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 | 64.996.322 |
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 | 73.392.974 |
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 | 81.830.986 |
10 Apr 2024 | 519,32 | 0,60 | 0,12% | 520,50 | 520,75 | 514,35 | 67.174.013 |
09 Apr 2024 | 518,72 | 0,29 | 0,06% | 519,15 | 520,18 | 517,89 | 47.397.952 |
06 Apr 2024 | 518,43 | 5,36 | 1,04% | 514,46 | 520,44 | 514,01 | 74.047.709 |
05 Apr 2024 | 513,07 | -6,34 | -1,22% | 523,52 | 523,8674 | 512,755 | 95.643.180 |
04 Apr 2024 | 519,41 | 0,57 | 0,11% | 517,72 | 520,95 | 517,665 | 58.206.462 |
03 Apr 2024 | 518,84 | -3,32 | -0,64% | 518,24 | 518,98 | 516,48 | 73.530.038 |
02 Apr 2024 | 522,16 | -0,91 | -0,17% | 523,83 | 524,38 | 520,97 | 62.416.403 |
28 Mär 2024 | 523,07 | -0,10 | -0,02% | 523,21 | 524,61 | 522,70 | 94.305.130 |
27 Mär 2024 | 523,17 | 4,36 | 0,84% | 521,71 | 523,20 | 519,485 | 82.130.675 |
26 Mär 2024 | 518,81 | -0,96 | -0,18% | 521,23 | 521,58 | 518,40 | 65.356.539 |
25 Mär 2024 | 519,77 | -1,44 | -0,28% | 519,80 | 520,95 | 519,61 | 48.675.897 |