Premium
State Street SPDR Portfolio S&P 600 Small Cap ETF (SPSM)
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 | 0.43 | 0.760792639774 | 56.52 | 58.065 | 56.52 | 1969364 | 57.33466438 | SP |
| 4 | 2.98 | 5.52158606633 | 53.97 | 58.065 | 53.33 | 1931975 | 55.76496212 | SP |
| 12 | 6.72 | 13.3784590882 | 50.23 | 58.065 | 50.23 | 1699962 | 53.95643202 | SP |
| 26 | 9.87 | 20.9643160578 | 47.08 | 58.065 | 46.7245 | 2294606 | 50.85742866 | SP |
| 52 | 13.64 | 31.4938813207 | 43.31 | 58.065 | 41.76 | 2079501 | 48.55020456 | SP |
| 156 | 18.13 | 46.7027305513 | 38.82 | 58.065 | 34.1698 | 1826777 | 44.34526588 | SP |
| 260 | 12.55 | 28.2657657658 | 44.4 | 58.065 | 33.73 | 1389103 | 43.26541216 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 56.95 | -0.43 | -0.75 | 57.62 | 57.79 | 56.4716 | 1380212 |
| 1782945000 | 57.38 | -0.29 | -0.50 | 57.55 | 58.065 | 57.35 | 2221225 |
| 1782858600 | 57.67 | 0.39 | 0.68 | 57.27 | 57.765 | 57.04 | 2244430 |
| 1782772200 | 57.28 | -0.02 | -0.03 | 57.25 | 57.34 | 56.65 | 2244840 |
| 1782513000 | 57.3 | 0.43 | 0.76 | 56.58 | 57.38 | 56.56 | 1690030 |
| 1782426600 | 56.87 | 0.73 | 1.30 | 56.52 | 57.225 | 56.52 | 1446294 |
| 1782340200 | 56.14 | 0.62 | 1.12 | 55.65 | 56.5 | 55.65 | 1464574 |
| 1782253800 | 55.52 | -0.19 | -0.34 | 55.08 | 55.775 | 55.03 | 3081736 |
| 1782167400 | 55.71 | -0.15 | -0.27 | 55.78 | 55.97 | 55.61 | 3837839 |
| 1781821800 | 55.86 | 0.96 | 1.75 | 55.63 | 55.95 | 55.3799 | 1331375 |
| 1781735400 | 54.9 | -0.75 | -1.35 | 55.65 | 56.0101 | 54.77 | 3241281 |
| 1781649000 | 55.65 | -0.3 | -0.54 | 56.13 | 56.41 | 55.535 | 1177545 |
| 1781562600 | 55.95 | 0.04 | 0.07 | 56.42 | 56.605 | 55.85 | 1321971 |
| 1781303400 | 55.91 | 0.55 | 0.99 | 55.56 | 56.28 | 55.43 | 2116931 |
| 1781217000 | 55.36 | 1.32 | 2.44 | 54.47 | 55.405 | 54.27 | 2024527 |
| 1781130600 | 54.04 | -0.39 | -0.72 | 54.34 | 55.05 | 54.015 | 1860246 |
| 1781044200 | 54.43 | 0.5 | 0.93 | 54.35 | 55.18 | 53.33 | 1946331 |
| 1780957800 | 53.93 | 0.36 | 0.67 | 54.03 | 54.4 | 53.88 | 1148484 |
| 1780698600 | 53.57 | -0.97 | -1.78 | 54.3 | 54.43 | 53.36 | 1255434 |
| 1780612200 | 54.54 | 0.71 | 1.32 | 53.97 | 54.63 | 53.92 | 1052424 |
| 1780525800 | 53.83 | -0.5 | -0.92 | 54.08 | 54.17 | 53.745 | 1302183 |
| 1780439400 | 54.33 | 0.48 | 0.89 | 53.82 | 54.385 | 53.82 | 1487243 |
| 1780353000 | 53.85 | -0.08 | -0.15 | 53.66 | 53.95 | 53.345 | 2889870 |
| 1780093800 | 53.93 | -0.43 | -0.79 | 54.23 | 54.29 | 53.875 | 1087262 |
| 1780007400 | 54.36 | 0.05 | 0.10 | 54.15 | 54.43 | 53.8599 | 1048749 |
| 1779921000 | 54.305 | -0.01 | -0.01 | 54.45 | 54.66 | 54.23 | 1139925 |
| 1779834600 | 54.31 | 0.87 | 1.63 | 53.8 | 54.31 | 53.77 | 1376596 |
| 1779489000 | 53.44 | 0.42 | 0.79 | 53.23 | 53.56 | 53.065 | 980973 |
| 1779402600 | 53.02 | 0.16 | 0.30 | 52.57 | 53.195 | 52.135 | 1635980 |
| 1779316200 | 52.86 | 1.05 | 2.03 | 52.02 | 52.87 | 51.68 | 3091051 |
| 1779229800 | 51.81 | -0.47 | -0.90 | 52.06 | 52.16 | 51.63 | 1802963 |
| 1779143400 | 52.28 | 0.16 | 0.31 | 52.36 | 52.68 | 52.1 | 1359444 |
| 1778884200 | 52.12 | -0.82 | -1.55 | 52.46 | 52.539527 | 52.07 | 1034029 |
| 1778797800 | 52.94 | 0.33 | 0.63 | 52.93 | 53.27 | 52.76 | 1077320 |
| 1778711400 | 52.61 | -0.2 | -0.38 | 52.87 | 52.87 | 52.3999 | 917585 |
| 1778625000 | 52.81 | -0.6 | -1.12 | 53.28 | 53.316 | 52.3217 | 1638790 |
| 1778538600 | 53.41 | -0.42 | -0.78 | 53.95 | 54.1 | 53.38 | 1680042 |
| 1778279400 | 53.83 | 0.27 | 0.50 | 53.79 | 53.94 | 53.53 | 1597665 |
| 1778193000 | 53.56 | -0.49 | -0.91 | 54.14 | 54.26 | 53.48 | 1278717 |
| 1778106600 | 54.05 | 0.31 | 0.58 | 53.99 | 54.1043 | 53.705 | 2522265 |
| 1778020200 | 53.74 | 0.77 | 1.45 | 53.22 | 53.865 | 53.185 | 1552563 |
| 1777933800 | 52.97 | -0.51 | -0.95 | 53.3 | 53.58 | 52.71 | 1270116 |
| 1777674600 | 53.48 | 0.12 | 0.22 | 53.48 | 53.63 | 53.16 | 1943978 |
| 1777588200 | 53.36 | 0.96 | 1.83 | 52.52 | 53.45 | 52.48 | 1283654 |
| 1777501800 | 52.4 | -0.43 | -0.81 | 52.81 | 52.88 | 52.235 | 1208618 |
| 1777415400 | 52.83 | -0.27 | -0.51 | 53.18 | 53.4 | 52.66 | 1268776 |
| 1777329000 | 53.1 | 0.08 | 0.15 | 53.11 | 53.43 | 53 | 1509600 |
| 1777069800 | 53.02 | 0.29 | 0.55 | 52.89 | 53.165 | 52.55 | 1137824 |
| 1776983400 | 52.73 | -0.02 | -0.04 | 52.79 | 52.99 | 52.11 | 2227246 |
| 1776897000 | 52.75 | 0.18 | 0.34 | 53.03 | 53.1 | 52.565 | 1398220 |
| 1776810600 | 52.57 | -0.4 | -0.76 | 53.09 | 53.4 | 52.435 | 1945087 |
| 1776724200 | 52.97 | 0.28 | 0.53 | 52.48 | 53.0256 | 52.48 | 2208716 |
| 1776465000 | 52.69 | 1.07 | 2.07 | 52.18 | 53.115 | 52.04 | 1998536 |
| 1776378600 | 51.62 | 0.15 | 0.29 | 51.42 | 51.76 | 51.36 | 2041571 |
| 1776292200 | 51.47 | -0.05 | -0.10 | 51.47 | 51.5501 | 51.23 | 1246245 |
| 1776205800 | 51.52 | 0.25 | 0.49 | 51.38 | 51.68 | 51.17 | 1067898 |
| 1776119400 | 51.27 | 0.62 | 1.22 | 50.48 | 51.3 | 50.38 | 1526414 |
| 1775860200 | 50.65 | -0.21 | -0.41 | 50.96 | 50.96 | 50.49 | 2912192 |
| 1775773800 | 50.86 | 0.37 | 0.73 | 50.23 | 51.065 | 50.23 | 1194400 |
| 1775687400 | 50.49 | 1.28 | 2.60 | 50.52 | 50.81 | 50.28 | 1992787 |
| 1775601000 | 49.21 | 0.14 | 0.29 | 48.9 | 49.38 | 48.78 | 2808712 |
| 1775514600 | 49.07 | 0.27 | 0.55 | 48.67 | 49.11 | 48.5 | 2214406 |
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.
