Premium
SPDR SSGA 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 | -1.0944 | -0.850944716585 | 128.61 | 128.63 | 125.8801 | 12633 | 126.66234078 | SP |
| 4 | -11.4744 | -8.25555795381 | 138.99 | 139.73 | 125.83 | 7650 | 129.6295781 | SP |
| 12 | 5.4656 | 4.4781646866 | 122.05 | 142.4339 | 122.05 | 5948 | 131.38604907 | SP |
| 26 | 17.1756 | 15.5660685155 | 110.34 | 142.4339 | 108.187 | 8159 | 125.06655468 | SP |
| 52 | 16.1856 | 14.5383993533 | 111.33 | 142.4339 | 103.25 | 6551 | 118.91400169 | SP |
| 156 | 7.3456 | 6.11267371224 | 120.17 | 142.4339 | 93.39 | 5736 | 111.54131928 | SP |
| 260 | 28.5256 | 28.8166481463 | 98.99 | 142.4339 | 56 | 9672 | 92.88656711 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 127.5156 | 1.11 | 0.88 | 126.59 | 127.6 | 126.45 | 31051 |
| 1735860600 | 126.4037 | -1.23 | -0.96 | 128.63 | 128.63 | 125.8801 | 40922 |
| 1735687800 | 127.6339 | -0.14 | -0.11 | 128.06 | 128.55 | 127.6 | 3608 |
| 1735601400 | 127.7761 | -0.1 | -0.08 | 127.3 | 127.9352 | 127.1087 | 2244 |
| 1735342200 | 127.8806 | -1.83 | -1.41 | 128.61 | 128.61 | 126.903 | 3759 |
| 1735255800 | 129.71449 | 0.92 | 0.72 | 128.97 | 129.71449 | 128.347 | 3400 |
| 1735077840 | 128.7909 | 0.96 | 0.75 | 128.51 | 128.7909 | 127.5852 | 6249 |
| 1734996600 | 127.8309 | -0.23 | -0.18 | 127.69 | 127.84 | 127.315 | 4095 |
| 1734737400 | 128.0581 | -0.15 | -0.12 | 126.8 | 129.18 | 125.83 | 20565 |
| 1734651000 | 128.2109 | -0.37 | -0.29 | 128.4896 | 129.55439 | 128.2109 | 13942 |
| 1734564600 | 128.58269 | -5.88 | -4.37 | 135.22 | 139.72999 | 128.33 | 7457 |
| 1734478200 | 134.4589 | -2.06 | -1.51 | 135.72 | 135.72 | 134.33 | 2265 |
| 1734391800 | 136.5172 | 0.67 | 0.49 | 135.9 | 136.76 | 135.9 | 4120 |
| 1734132600 | 135.847 | -0.73 | -0.53 | 136.07 | 136.07 | 135.15 | 3878 |
| 1734046200 | 136.5768 | -1.49 | -1.08 | 137 | 137.02109 | 136.5768 | 2933 |
| 1733959800 | 138.0626 | 1.38 | 1.01 | 136.83 | 138.7285 | 136.83 | 3347 |
| 1733873400 | 136.6809 | 0.07 | 0.05 | 135.9053 | 137.683 | 135.9053 | 2160 |
| 1733787000 | 136.6137 | -0.9 | -0.66 | 138.6 | 138.6 | 136.51 | 6241 |
| 1733527800 | 137.5173 | -0.13 | -0.10 | 138.99 | 138.99 | 136.68 | 6506 |
| 1733441400 | 137.65 | -0.86 | -0.62 | 139.28 | 139.28 | 137.41999 | 4501 |
| 1733355000 | 138.5113 | 1.08 | 0.79 | 137.9 | 138.5113 | 137.38 | 3942 |
| 1733268600 | 137.43 | -1.58 | -1.14 | 138.03 | 138.5454 | 137.3103 | 5327 |
| 1733182200 | 139.012 | -0.02 | -0.01 | 139.02 | 139.5712 | 137.41999 | 11892 |
| 1732917840 | 139.0292 | -0.01 | -0.00 | 139.85 | 139.85 | 139.0292 | 694 |
| 1732750200 | 139.0359 | -0.6 | -0.43 | 140.75 | 140.75 | 139.0359 | 2571 |
| 1732663800 | 139.6352 | -0.95 | -0.68 | 140.3 | 140.3 | 138.8 | 5563 |
| 1732577400 | 140.5842 | 1.53 | 1.10 | 140.63 | 142.4339 | 140.5842 | 5288 |
| 1732318200 | 139.0582 | 2.12 | 1.55 | 136.75 | 139.27 | 136.75 | 6935 |
| 1732231800 | 136.942 | 2.25 | 1.67 | 135.26 | 137.4024 | 135.26 | 13431 |
| 1732145400 | 134.68879 | -0.33 | -0.24 | 134.84 | 134.84 | 133.791 | 2395 |
| 1732059000 | 135.0144 | 0 | 0.00 | 133.5001 | 135.0144 | 133.5001 | 3462 |
| 1731972600 | 135.0141 | -0.34 | -0.25 | 135.9 | 136 | 135.0141 | 2537 |
| 1731713400 | 135.3528 | -0.9 | -0.66 | 136.52 | 137.01 | 134.63 | 2554 |
| 1731627000 | 136.25649 | -0.93 | -0.68 | 138.02 | 138.02 | 136.03 | 3726 |
| 1731540600 | 137.18709 | -0.94 | -0.68 | 139.36 | 139.36 | 137.18709 | 4352 |
| 1731454200 | 138.1268 | -1.48 | -1.06 | 139.72 | 140.29 | 138.1268 | 6344 |
| 1731367800 | 139.604 | 2.75 | 2.01 | 138.66 | 140.04499 | 138.18 | 3521 |
| 1731108600 | 136.85 | 0.89 | 0.65 | 136.08 | 137.29 | 136.08 | 2764 |
| 1731022200 | 135.9635 | -3.26 | -2.34 | 137.7272 | 138.10499 | 135.9635 | 14715 |
| 1730935800 | 139.21879 | 11.99 | 9.43 | 134.775 | 139.21879 | 134.775 | 3892 |
| 1730849400 | 127.2266 | 2.67 | 2.14 | 124.83 | 127.2266 | 124.83 | 1521 |
| 1730763000 | 124.56 | -0.35 | -0.28 | 124.96 | 125.03 | 124.56 | 1878 |
| 1730500200 | 124.91 | -0.34 | -0.27 | 125.81 | 125.81 | 124.74 | 3657 |
| 1730413800 | 125.2454 | -1.64 | -1.29 | 127.24 | 127.24 | 125.2454 | 4008 |
| 1730327400 | 126.8858 | 0.52 | 0.41 | 126.05 | 127.85 | 126.05 | 2452 |
| 1730241000 | 126.37 | -0.39 | -0.30 | 126.15 | 126.42 | 126.15 | 6676 |
| 1730154600 | 126.755 | 2.85 | 2.30 | 125.16 | 126.98 | 125.16 | 30502 |
| 1729895400 | 123.9002 | -1.39 | -1.11 | 125.9 | 125.9 | 123.8925 | 4608 |
| 1729809000 | 125.2926 | 0.03 | 0.02 | 125.56 | 125.56 | 124.5824 | 1736 |
| 1729722600 | 125.2659 | 0.14 | 0.11 | 124.62 | 125.2659 | 124.61 | 2839 |
| 1729636200 | 125.13 | 0.26 | 0.21 | 125.26 | 125.26 | 124.5908 | 2179 |
| 1729549800 | 124.8717 | -2.84 | -2.23 | 127.81 | 127.81 | 124.8717 | 4928 |
| 1729290600 | 127.7148 | -0.95 | -0.74 | 128.91 | 129.06 | 127.7148 | 1851 |
| 1729204200 | 128.6607 | 0.14 | 0.11 | 128.74 | 128.74 | 127.945 | 1479 |
| 1729117800 | 128.5198 | 2.21 | 1.75 | 127.25 | 128.79499 | 127.25 | 13568 |
| 1729031400 | 126.3085 | 1.24 | 0.99 | 125.53 | 127.83 | 125.53 | 3376 |
| 1728945000 | 125.0698 | 0.75 | 0.61 | 124.28 | 125.2147 | 124.01 | 2437 |
| 1728685800 | 124.3155 | 2.82 | 2.32 | 122.05 | 124.3155 | 122.05 | 1250 |
| 1728599400 | 121.4956 | -0.5 | -0.41 | 120.85 | 121.4956 | 120.85 | 705 |
| 1728513000 | 121.9916 | 0.66 | 0.55 | 121.23 | 122.1801 | 121.055 | 3766 |
| 1728426600 | 121.33 | -0.19 | -0.16 | 121.23 | 121.5944 | 121.23 | 1441 |
| 1728340200 | 121.5238 | -0.86 | -0.70 | 122.05 | 122.05 | 121.2811 | 3427 |
| 1728081000 | 122.38 | 1.62 | 1.34 | 122.02 | 122.485 | 121.9533 | 3081 |
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
