Premium
State Street SPDR Russell 1000 Yield Focus ETF (ONEY)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.13 | 1.65539752856 | 128.67 | 130.8 | 128.1 | 72632 | 129.05743913 | SP |
| 4 | 1.67 | 1.29327034771 | 129.13 | 132.22 | 126.88 | 43245 | 129.38824736 | SP |
| 12 | 8.21 | 6.69712048291 | 122.59 | 132.22 | 121.76 | 34325 | 126.69892377 | SP |
| 26 | 17.04 | 14.9789029536 | 113.76 | 132.22 | 113.1824 | 28476 | 123.96407322 | SP |
| 52 | 20.07 | 18.1251693308 | 110.73 | 132.22 | 108.15 | 26687 | 118.72837632 | SP |
| 156 | 35.5 | 37.2507869885 | 95.3 | 132.22 | 86.09 | 24678 | 108.991066 | SP |
| 260 | 35.17 | 36.7771619785 | 95.63 | 132.22 | 83.18 | 28341 | 102.49186874 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 130.8 | 2.08 | 1.62 | 129.26 | 130.8 | 129.26 | 9516 |
| 1782945000 | 128.72 | 0.62 | 0.48 | 128.47 | 129.4557 | 128.47 | 9794 |
| 1782858600 | 128.1 | -0.87 | -0.67 | 128.76 | 128.76 | 128.1 | 8430 |
| 1782772200 | 128.9657 | 0.02 | 0.01 | 129.34 | 129.57 | 128.609 | 115084 |
| 1782513000 | 128.94999 | -0.39 | -0.30 | 128.79 | 129.5205 | 128.78 | 110290 |
| 1782426600 | 129.34 | 1.2 | 0.94 | 128.66999 | 129.665 | 128.66999 | 119561 |
| 1782340200 | 128.13839 | 0.39 | 0.30 | 127.77 | 128.31 | 127.03 | 107670 |
| 1782253800 | 127.75 | 0.3 | 0.24 | 127.08 | 128.07 | 127.07 | 22433 |
| 1782167400 | 127.4451 | -0.53 | -0.42 | 126.88 | 127.9947 | 126.88 | 6046 |
| 1781821800 | 127.9765 | -0.12 | -0.10 | 128.94 | 128.94 | 127.78 | 7098 |
| 1781735400 | 128.1 | -2.58 | -1.98 | 130.49 | 130.675 | 128.1 | 19398 |
| 1781649000 | 130.6835 | -0.13 | -0.10 | 130.8 | 131.3885 | 130.61 | 7438 |
| 1781562600 | 130.8115 | -0.79 | -0.60 | 132.22 | 132.22 | 130.81 | 9135 |
| 1781303400 | 131.5984 | 1.2 | 0.92 | 130.52 | 131.97416 | 130.52 | 103350 |
| 1781217000 | 130.4011 | 1.84 | 1.43 | 129.37 | 130.6699 | 129.12 | 108518 |
| 1781130600 | 128.56 | -0.95 | -0.73 | 129.46 | 130.19 | 128.55 | 9480 |
| 1781044200 | 129.51 | 0.9 | 0.70 | 129.13 | 129.7255 | 128.19999 | 7201 |
| 1780957800 | 128.6098 | 0.07 | 0.06 | 128.97 | 129.16999 | 128.6098 | 13425 |
| 1780698600 | 128.536 | -1.09 | -0.84 | 129.36 | 129.4591 | 128.495 | 13110 |
| 1780612200 | 129.63 | 0.78 | 0.61 | 129.13 | 129.7585 | 129.13 | 24187 |
| 1780525800 | 128.85 | -0.23 | -0.18 | 128.72 | 129.71 | 128.72 | 14078 |
| 1780439400 | 129.08 | 1.07 | 0.84 | 128.51 | 129.38 | 128.51 | 15952 |
| 1780353000 | 128.01 | 0.03 | 0.02 | 127.8 | 128.1695 | 127.4 | 9857 |
| 1780093800 | 127.98 | -0.08 | -0.06 | 128.36 | 128.6199 | 127.98 | 9853 |
| 1780007400 | 128.06 | 0.21 | 0.17 | 127.9 | 128.37 | 127.49896 | 8272 |
| 1779921000 | 127.8459 | 0.09 | 0.07 | 127.63 | 128.3831 | 127.63 | 8966 |
| 1779834600 | 127.7566 | 0.33 | 0.26 | 127.75 | 128.22 | 127.63 | 5474 |
| 1779489000 | 127.4309 | 1.57 | 1.25 | 126.37 | 127.5599 | 126.37 | 10825 |
| 1779402600 | 125.8604 | 0.22 | 0.17 | 125.34 | 125.93483 | 125.06 | 6306 |
| 1779316200 | 125.6413 | 0.9 | 0.72 | 124.78 | 125.72 | 124.64 | 8878 |
| 1779229800 | 124.74 | -0.25 | -0.20 | 124.81 | 125.01 | 124.17 | 10617 |
| 1779143400 | 124.993 | 1.01 | 0.81 | 124.17 | 125.0945 | 124.17 | 7027 |
| 1778884200 | 123.9876 | -1.27 | -1.01 | 124.72 | 124.72 | 123.9016 | 4612 |
| 1778797800 | 125.2543 | 0.36 | 0.28 | 125.3 | 125.777 | 125.2543 | 7822 |
| 1778711400 | 124.8987 | -0.32 | -0.26 | 124.77 | 125.04 | 124.465 | 215203 |
| 1778625000 | 125.2233 | 0.29 | 0.23 | 124.99 | 125.43 | 124.05 | 214215 |
| 1778538600 | 124.93 | -0.1 | -0.08 | 125.56 | 125.56 | 124.86 | 12542 |
| 1778279400 | 125.03 | 0.61 | 0.49 | 125.07 | 125.3588 | 124.57809 | 56916 |
| 1778193000 | 124.42 | -1.65 | -1.31 | 126.02 | 126.02 | 124.2 | 145389 |
| 1778106600 | 126.0716 | 0.33 | 0.26 | 125.82 | 126.275 | 125.79 | 4127 |
| 1778020200 | 125.7426 | 1.27 | 1.02 | 125.01 | 126.24 | 125.01 | 9775 |
| 1777933800 | 124.47 | -1.56 | -1.23 | 125.3 | 125.537 | 124.4596 | 7392 |
| 1777674600 | 126.0253 | -0.77 | -0.61 | 126.92 | 126.92 | 126.0253 | 8576 |
| 1777588200 | 126.8 | 1.77 | 1.41 | 124.72 | 126.8 | 124.72 | 8597 |
| 1777501800 | 125.0347 | -0.08 | -0.06 | 124.92 | 125.27 | 124.6406 | 8187 |
| 1777415400 | 125.1152 | -0.15 | -0.12 | 125.31 | 125.31 | 124.645 | 8716 |
| 1777329000 | 125.2695 | 0.28 | 0.22 | 124.91 | 125.65 | 124.91 | 7089 |
| 1777069800 | 124.9899 | -0.18 | -0.14 | 125.46 | 125.46 | 124.65 | 5120 |
| 1776983400 | 125.1682 | 0.8 | 0.65 | 124.65 | 125.26 | 124.62 | 4160 |
| 1776897000 | 124.3638 | -0.3 | -0.24 | 125.26 | 125.26 | 124.3 | 8082 |
| 1776810600 | 124.66 | 0 | 0.00 | 124.93 | 125.5 | 124.51 | 11232 |
| 1776724200 | 124.6567 | 0.59 | 0.48 | 124.04 | 124.85 | 124.04 | 6017 |
| 1776465000 | 124.0623 | 0.82 | 0.67 | 123.01 | 124.235 | 123.01 | 118348 |
| 1776378600 | 123.2394 | 0.94 | 0.77 | 122.34 | 123.28 | 122.34 | 126343 |
| 1776292200 | 122.2976 | -0.48 | -0.39 | 122.72 | 122.72 | 121.94 | 20319 |
| 1776205800 | 122.78 | -0.02 | -0.02 | 122.99 | 122.99 | 122.53 | 7810 |
| 1776119400 | 122.8 | 0.38 | 0.31 | 122.28 | 122.8 | 121.76 | 10541 |
| 1775860200 | 122.4189 | -0.63 | -0.52 | 123.03 | 123.1599 | 122.28 | 10891 |
| 1775773800 | 123.0532 | 0.39 | 0.31 | 122.59 | 123.27 | 122.59 | 5080 |
| 1775687400 | 122.6676 | 1.86 | 1.54 | 121.03 | 122.6676 | 121.03 | 7605 |
| 1775601000 | 120.8103 | 0.04 | 0.03 | 120.65 | 121.145 | 120.4206 | 16435 |
| 1775514600 | 120.7705 | 0.33 | 0.28 | 120.4 | 120.78 | 120.21 | 8587 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
