Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Syntax Stratified Largecap ETF | SSPY | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
75,60 | 75,60 | 75,60 | 76,2068 |
SSPY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 75,93 | 76,33 | 75,60 | 76,23 | 1.596 | -0,33 | -0,43% |
1 Monat | 73,34 | 76,33 | 73,0522 | 75,28 | 1.130 | 2,26 | 3,08% |
3 Monate | 73,24 | 77,00 | 72,566 | 74,93 | 1.325 | 2,36 | 3,22% |
6 Monate | 67,37 | 77,00 | 67,25 | 72,74 | 1.340 | 8,23 | 12,22% |
1 Jahr | 65,05 | 77,00 | 61,9171 | 69,77 | 1.402 | 10,55 | 16,22% |
3 Jahre | 65,78 | 77,00 | 57,58 | 66,17 | 3.080 | 9,82 | 14,93% |
5 Jahre | 46,73 | 77,00 | 32,13 | 56,29 | 4.704 | 28,87 | 61,78% |
SSPY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 76,2068 | -0,02 | -0,03% | 75,99 | 76,2068 | 75,99 | 9 |
21 Mai 2024 | 76,226 | -0,04 | -0,06% | 75,90 | 76,226 | 75,90 | 7.369 |
18 Mai 2024 | 76,2698 | -0,01 | -0,02% | 75,83 | 76,33 | 75,83 | 209 |
17 Mai 2024 | 76,284 | 0,02 | 0,02% | 76,26 | 76,284 | 76,26 | 17 |
16 Mai 2024 | 76,269 | 0,52 | 0,68% | 75,93 | 76,269 | 75,88 | 377 |
15 Mai 2024 | 75,7531 | 0,31 | 0,41% | 75,27 | 75,7531 | 75,27 | 1.476 |
14 Mai 2024 | 75,4451 | -0,07 | -0,09% | 75,86 | 75,86 | 75,40 | 1.199 |
11 Mai 2024 | 75,5152 | 0,17 | 0,23% | 75,34 | 75,5152 | 75,34 | 4 |
10 Mai 2024 | 75,3412 | 0,60 | 0,80% | 75,04 | 75,3412 | 74,942 | 434 |
09 Mai 2024 | 74,7457 | -0,01 | -0,02% | 74,48 | 74,808 | 74,48 | 2.244 |
08 Mai 2024 | 74,7594 | 0,26 | 0,34% | 74,87 | 74,875 | 74,7594 | 4.840 |
07 Mai 2024 | 74,5039 | 0,46 | 0,62% | 74,38 | 74,5039 | 74,30 | 351 |
04 Mai 2024 | 74,0456 | 0,59 | 0,81% | 74,20 | 74,20 | 74,0456 | 86 |
03 Mai 2024 | 73,4528 | 0,40 | 0,55% | 73,4528 | 73,4528 | 73,4528 | 4 |
02 Mai 2024 | 73,0522 | -0,42 | -0,58% | 73,13 | 73,13 | 73,0522 | 47 |
01 Mai 2024 | 73,4751 | -1,02 | -1,37% | 73,60 | 73,60 | 73,4751 | 328 |
30 Apr 2024 | 74,4975 | 0,42 | 0,56% | 74,31 | 74,59 | 74,29 | 1.784 |
27 Apr 2024 | 74,0793 | 0,14 | 0,19% | 74,02 | 74,0793 | 74,02 | 99 |
26 Apr 2024 | 73,9365 | -0,26 | -0,36% | 73,77 | 73,938 | 73,3001 | 1.631 |
25 Apr 2024 | 74,2006 | 0,25 | 0,33% | 73,34 | 74,2006 | 73,34 | 96 |
24 Apr 2024 | 73,9535 | 0,61 | 0,83% | 73,58 | 73,9535 | 73,58 | 242 |
23 Apr 2024 | 73,3419 | 0,53 | 0,73% | 73,00 | 73,3419 | 72,94 | 107 |