Premium
State Street SPDR US Small Cap Low Volatility Index ETF (SMLV)
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 | -0.4602 | -0.301040099431 | 152.87 | 155.21 | 150.725 | 2423 | 152.88859667 | SP |
| 4 | 6.5898 | 4.51913317789 | 145.82 | 155.5745 | 144.5 | 3703 | 150.07519541 | SP |
| 12 | 16.2598 | 11.9425633492 | 136.15 | 155.5745 | 135.1 | 5846 | 145.5059425 | SP |
| 26 | 16.8598 | 12.4380671339 | 135.55 | 155.5745 | 130.948 | 4799 | 142.62147392 | SP |
| 52 | 29.5098 | 24.0112286412 | 122.9 | 155.5745 | 121.4388 | 4073 | 136.71978974 | SP |
| 156 | 47.7398 | 45.6098213433 | 104.67 | 155.5745 | 93.39 | 5438 | 121.5376855 | SP |
| 260 | 39.7498 | 35.282975324 | 112.66 | 155.5745 | 93.39 | 5243 | 116.98064612 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 152.40979 | 1.33 | 0.88 | 151.19999 | 152.61 | 151.19999 | 1963 |
| 1781735400 | 151.0842 | -1.95 | -1.27 | 152.26 | 153.653 | 150.725 | 1877 |
| 1781649000 | 153.0308 | -0.11 | -0.07 | 153.97999 | 153.97999 | 153.0308 | 1636 |
| 1781562600 | 153.145 | -1.18 | -0.77 | 154.11 | 155.21 | 153.04 | 6162 |
| 1781303400 | 154.3261 | 1.16 | 0.75 | 153.31 | 154.3261 | 153.31 | 767 |
| 1781217000 | 153.1702 | 1.31 | 0.86 | 152.87 | 153.4505 | 151.76 | 1675 |
| 1781130600 | 151.8583 | 0.36 | 0.24 | 147.29 | 153.04 | 147.29 | 1630 |
| 1781044200 | 151.4934 | 1.75 | 1.17 | 150.58 | 155.5745 | 150.43 | 12650 |
| 1780957800 | 149.7457 | 0.3 | 0.20 | 150.41 | 150.41 | 149.31 | 5811 |
| 1780698600 | 149.446 | 0 | 0.00 | 149.63 | 149.99 | 149.13 | 5253 |
| 1780612200 | 149.4459 | 2.22 | 1.51 | 147.59 | 149.478 | 147.59 | 2935 |
| 1780525800 | 147.2225 | -2.21 | -1.48 | 148.47 | 148.47 | 147 | 2962 |
| 1780439400 | 149.4306 | 0.84 | 0.57 | 147.79 | 149.465 | 147.79 | 5293 |
| 1780353000 | 148.59 | -0.1 | -0.07 | 147.87 | 148.59 | 147.74 | 1150 |
| 1780093800 | 148.6944 | -0.48 | -0.32 | 149.03 | 149.22999 | 148.6944 | 2055 |
| 1780007400 | 149.1725 | 0.39 | 0.26 | 147.72 | 151 | 147.72 | 2543 |
| 1779921000 | 148.7783 | -0.48 | -0.32 | 149.66999 | 149.91999 | 148.6 | 1909 |
| 1779834600 | 149.2546 | 1.45 | 0.98 | 148.72999 | 149.2546 | 148.235 | 6196 |
| 1779489000 | 147.8004 | 0.66 | 0.45 | 147.97999 | 148 | 147.52 | 2145 |
| 1779402600 | 147.13999 | 0.58 | 0.40 | 145.82 | 147.13999 | 144.5 | 5699 |
| 1779316200 | 146.5599 | 2 | 1.39 | 144.58 | 146.5599 | 144.58 | 4022 |
| 1779229800 | 144.5551 | -0.88 | -0.61 | 145.51 | 145.51 | 144.26 | 3463 |
| 1779143400 | 145.4393 | 2.38 | 1.67 | 143.02 | 145.63 | 143.02 | 9472 |
| 1778884200 | 143.0565 | -1.81 | -1.25 | 144.16999 | 144.16999 | 143.02 | 2852 |
| 1778797800 | 144.8693 | 0.75 | 0.52 | 145.19999 | 145.78 | 144.8693 | 7348 |
| 1778711400 | 144.1147 | -0.83 | -0.57 | 144.91 | 144.91 | 143.75 | 2353 |
| 1778625000 | 144.94659 | -0.49 | -0.34 | 145.13 | 145.44999 | 143.85 | 3401 |
| 1778538600 | 145.4366 | -2.24 | -1.52 | 147.46 | 149.125 | 145.4366 | 2390 |
| 1778279400 | 147.6758 | 0.25 | 0.17 | 147.61 | 147.835 | 147.19999 | 1496 |
| 1778193000 | 147.4288 | -0.04 | -0.03 | 148.19 | 148.19 | 147.4288 | 5382 |
| 1778106600 | 147.4703 | 0.74 | 0.51 | 147.74 | 147.74 | 147.27 | 4063 |
| 1778020200 | 146.7269 | 1.53 | 1.05 | 145.5 | 146.9 | 145.5 | 1825 |
| 1777933800 | 145.19999 | -1.22 | -0.83 | 146.02 | 147.1 | 144.6 | 5345 |
| 1777674600 | 146.41999 | 0.36 | 0.25 | 146.4 | 146.83 | 146.31 | 2564 |
| 1777588200 | 146.06 | 0.75 | 0.52 | 145.1 | 146.475 | 144.85 | 2782 |
| 1777501800 | 145.31 | -1.89 | -1.28 | 146.87 | 146.87 | 144.77 | 2282 |
| 1777415400 | 147.1975 | 0.46 | 0.31 | 147.47 | 147.66999 | 147.03 | 5918 |
| 1777329000 | 146.74 | 0.86 | 0.59 | 145.61 | 147.135 | 145.61 | 4478 |
| 1777069800 | 145.88 | 0.32 | 0.22 | 145.34 | 146.13999 | 144.595 | 4138 |
| 1776983400 | 145.5592 | 0.12 | 0.09 | 145.47999 | 145.87 | 144.65 | 3404 |
| 1776897000 | 145.4349 | -0.46 | -0.32 | 146.72 | 146.72 | 145.10319 | 1234 |
| 1776810600 | 145.8984 | -1.38 | -0.94 | 147.34 | 147.34 | 145.85 | 3022 |
| 1776724200 | 147.2789 | 0.04 | 0.03 | 146.72999 | 147.7699 | 146.72999 | 6604 |
| 1776465000 | 147.24 | 2.79 | 1.93 | 146.03 | 148.25 | 146.03 | 5545 |
| 1776378600 | 144.4464 | -0.04 | -0.03 | 144.61 | 145.15 | 144.29499 | 8246 |
| 1776292200 | 144.49 | -0.14 | -0.10 | 144.85 | 144.85 | 144.375 | 125229 |
| 1776205800 | 144.6317 | 0.66 | 0.46 | 144.08 | 144.675 | 144.08 | 1078 |
| 1776119400 | 143.9694 | 1.03 | 0.72 | 142.38999 | 144 | 142.26 | 1525 |
| 1775860200 | 142.9366 | -0.98 | -0.68 | 143.9 | 143.9 | 142.803 | 2835 |
| 1775773800 | 143.9136 | 1.47 | 1.03 | 142.51 | 144 | 142.05 | 2550 |
| 1775687400 | 142.4444 | 2.77 | 1.98 | 143.09 | 143.09 | 142.32 | 7077 |
| 1775601000 | 139.6725 | 0.43 | 0.31 | 139.02 | 139.895 | 139.02 | 2124 |
| 1775514600 | 139.2443 | 0.76 | 0.55 | 138.11 | 139.2988 | 137.88 | 2905 |
| 1775169000 | 138.4857 | 0.48 | 0.35 | 136.43 | 138.66999 | 136.43 | 3030 |
| 1775082600 | 138.0087 | 0.93 | 0.68 | 137.72999 | 138.91 | 137.47999 | 6465 |
| 1774996200 | 137.0774 | 1.75 | 1.29 | 136.63999 | 137.0774 | 135.78 | 2853 |
| 1774909800 | 135.3317 | -0.14 | -0.10 | 136.63999 | 136.63999 | 135.1 | 2949 |
| 1774650600 | 135.4694 | -1.07 | -0.78 | 135.69999 | 136.08 | 135.145 | 3310 |
| 1774564200 | 136.5354 | -0.86 | -0.63 | 136.15 | 137.22 | 136.15 | 1136 |
| 1774477800 | 137.3976 | 0.61 | 0.44 | 138.41 | 138.41 | 136.96 | 4741 |
| 1774391400 | 136.7922 | 0.79 | 0.58 | 134.85 | 137.2999 | 134.85 | 2841 |
| 1774305000 | 136.0026 | 2.52 | 1.89 | 135.6 | 136.74 | 135.6 | 6731 |
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.
