Mercado fechado

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
530,06+0,61 (+0,12%)
No fechamento: 04:00PM EDT
529,95 -0,11 (-0,02%)
Pós-fechamento: 07:59PM EDT
Período:
20 de mai. de 2023 - 20 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2024529,57531,56529,17530,06530,0637.735.600
17 de mai. de 2024528,81529,52527,32529,45529,4559.187.600
16 de mai. de 2024529,88531,52528,54528,69528,6950.244.800
15 de mai. de 2024525,83530,08525,18529,78529,7859.504.900
14 de mai. de 2024521,11523,83520,56523,30523,3057.535.900
13 de mai. de 2024522,56522,67519,74520,91520,9136.716.400
10 de mai. de 2024521,81522,64519,59520,84520,8452.233.200
09 de mai. de 2024517,38520,21516,71520,17520,1743.643.700
08 de mai. de 2024515,26517,74515,14517,19517,1942.047.200
07 de mai. de 2024517,56518,57516,45517,14517,1452.561.300
06 de mai. de 2024513,75516,61513,30516,57516,5747.264.700
03 de mai. de 2024511,16512,55508,56511,29511,2972.756.700
02 de mai. de 2024504,15505,89499,55505,03505,0362.550.200
01 de mai. de 2024501,38508,19499,87500,35500,3580.242.800
30 de abr. de 2024508,56509,56501,98501,98501,9877.483.600
29 de abr. de 2024510,09510,75507,25510,06510,0646.415.400
26 de abr. de 2024506,35509,88505,70508,26508,2664.306.100
25 de abr. de 2024499,18504,27497,49503,49503,4969.122.400
24 de abr. de 2024506,56507,37503,13505,41505,4155.928.100
23 de abr. de 2024501,78506,09499,53505,65505,6564.633.600
22 de abr. de 2024497,83502,38495,43499,72499,7267.961.000
19 de abr. de 2024499,44500,46493,86495,16495,16102.129.100
18 de abr. de 2024501,98504,13498,56499,52499,5274.548.100
17 de abr. de 2024506,05506,22499,12500,55500,5575.910.300
16 de abr. de 2024504,94506,50502,21503,53503,5373.484.000
15 de abr. de 2024515,13515,30503,58504,45504,4592.101.400
12 de abr. de 2024514,37515,82509,08510,85510,8592.469.100
11 de abr. de 2024515,68519,48512,08518,00518,0070.099.000
10 de abr. de 2024513,48516,16512,09514,12514,1282.652.800
09 de abr. de 2024520,50520,75514,35519,32519,3268.124.400
08 de abr. de 2024519,15520,18517,89518,72518,7248.401.800
05 de abr. de 2024514,46520,44514,01518,43518,4374.482.100
04 de abr. de 2024523,52523,87512,76513,07513,0796.858.100
03 de abr. de 2024517,72520,95517,67519,41519,4159.155.800
02 de abr. de 2024518,24518,98516,48518,84518,8474.230.300
01 de abr. de 2024523,83524,38520,97522,16522,1662.477.500
28 de mar. de 2024523,21524,61522,78523,07523,0796.294.900
27 de mar. de 2024521,71523,21519,49523,17523,1782.999.800
26 de mar. de 2024521,23521,58518,40518,81518,8165.463.700
25 de mar. de 2024519,80520,95519,61519,77519,7748.512.100
22 de mar. de 2024522,11522,61520,97521,21521,2179.023.000
21 de mar. de 2024523,39524,11521,91522,20522,2060.256.100
20 de mar. de 2024515,77520,62515,08520,48520,4869.594.600
19 de mar. de 2024512,15516,00511,12515,71515,7160.755.300
18 de mar. de 2024514,00515,48512,44512,86512,8688.893.300
15 de mar. de 2024510,21511,70508,12509,83509,83107.585.800
15 de mar. de 20241.595 Dividendo
14 de mar. de 2024516,97517,13511,82514,95513,35110.171.800
13 de mar. de 2024517,11517,29514,49515,97514,3755.104.100
12 de mar. de 2024513,45517,38510,86516,78515,1873.114.400
11 de mar. de 2024510,48511,88508,50511,28509,7062.557.200
08 de mar. de 2024515,46518,22511,13511,72510,1386.425.500
07 de mar. de 2024513,14515,89509,81514,81513,2258.652.100
06 de mar. de 2024510,55512,07508,42509,75508,1768.382.400
05 de mar. de 2024510,24510,70504,91507,18505,6172.855.600
04 de mar. de 2024512,03514,20512,00512,30510,7149.799.300
01 de mar. de 2024508,98513,29508,56512,85511,2676.805.900
29 de fev. de 2024508,07509,74505,35508,08506,5183.924.800
28 de fev. de 2024505,33506,86504,96506,26504,6956.506.600
27 de fev. de 2024506,70507,16504,75506,93505,3648.854.500
26 de fev. de 2024508,30508,75505,86505,99504,4250.386.700
23 de fev. de 2024509,27510,13507,10507,85506,2861.321.800
22 de fev. de 2024504,01508,49503,02507,50505,9376.402.500
21 de fev. de 2024495,42497,37493,56497,21495,6759.603.800
20 de fev. de 2024497,72498,41494,45496,76495,2271.736.700
16 de fev. de 2024501,70502,87498,75499,51497,9675.461.200
15 de fev. de 2024499,29502,20498,80502,01500,4661.683.000
14 de fev. de 2024496,79499,07494,40498,57497,0368.387.800
13 de fev. de 2024494,53497,09490,72494,08492,55113.099.200
12 de fev. de 2024501,17503,50500,24500,98499,4356.502.300
09 de fev. de 2024498,84501,65498,49501,20499,6563.979.400
08 de fev. de 2024498,10498,71497,26498,32496,7852.343.600
07 de fev. de 2024496,29498,53495,36498,10496,5670.556.500
06 de fev. de 2024493,52494,32492,05493,98492,4555.918.600
05 de fev. de 2024493,70494,38490,23492,55491,0275.757.100
02 de fev. de 2024489,65496,05489,30494,35492,8299.147.700
01 de fev. de 2024484,63489,23483,80489,20487,6891.891.600
31 de jan. de 2024488,62489,08482,86482,88481,38126.011.100
30 de jan. de 2024490,56491,62490,11490,89489,3758.618.400
29 de jan. de 2024487,73491,42487,17491,27489,7561.322.800
26 de jan. de 2024487,59489,12486,54487,41485,9076.641.600
25 de jan. de 2024487,58488,31485,39488,03486,5272.525.000
24 de jan. de 2024487,81488,77484,88485,39483,8981.765.000
23 de jan. de 2024484,01485,11482,89484,86483,3649.945.300
22 de jan. de 2024484,01485,22482,78483,45481,9575.844.900
19 de jan. de 2024477,65482,72476,54482,43480,94110.733.300
18 de jan. de 2024474,01477,06472,42476,49475,0191.856.200
17 de jan. de 2024471,82472,79469,87472,29470,8368.843.900
16 de jan. de 2024475,26476,61473,06474,93473,4685.014.900
12 de jan. de 2024477,84478,60475,23476,68475,2057.944.000
11 de jan. de 2024477,59478,12472,26476,35474,8777.940.700
10 de jan. de 2024474,16477,45473,87476,56475,0867.310.600
09 de jan. de 2024471,87474,93471,35473,88472,4165.931.400
08 de jan. de 2024468,43474,75468,30474,60473,1374.879.100
05 de jan. de 2024467,49470,44466,43467,92466,4786.060.800
04 de jan. de 2024468,30470,96467,05467,28465,8384.232.200
03 de jan. de 2024470,43471,19468,17468,79467,34103.585.900
02 de jan. de 2024472,16473,67470,49472,65471,19123.623.700
29 de dez. de 2023476,49477,03473,30475,31473,84122.234.100
28 de dez. de 2023476,88477,55476,26476,69475,2177.158.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...