Mercado fechado

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
427,48-1,04 (-0,24%)
No fechamento: 04:00PM EDT
427,45 -0,03 (-0,01%)
Pós-fechamento: 07:59PM EDT
Período:
30 de set. de 2022 - 30 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 2023431,67431,85425,91427,48427,48115.078.500
28 de set. de 2023425,48430,25424,87428,52428,5292.258.300
27 de set. de 2023427,09427,67422,29426,05426,05104.705.800
26 de set. de 2023429,09429,82425,02425,88425,8896.168.400
25 de set. de 2023429,17432,27428,72432,23432,2370.874.500
22 de set. de 2023432,45434,10429,99430,42430,42100.757.900
21 de set. de 2023435,70435,97431,23431,39431,39103.976.100
20 de set. de 2023444,01444,44438,43438,64438,6482.562.600
19 de set. de 2023442,68443,29439,94442,71442,7166.514.600
18 de set. de 2023443,05444,97442,56443,63443,6355.752.200
15 de set. de 2023447,14447,48442,92443,37443,37111.761.400
15 de set. de 20231.583 Dividendo
14 de set. de 2023449,07451,08447,72450,36448,7883.430.800
13 de set. de 2023446,22447,71445,08446,51444,9460.199.300
12 de set. de 2023446,95448,53445,39445,99444,4267.565.400
11 de set. de 2023448,24448,77446,47448,45446,8760.180.100
08 de set. de 2023444,90447,11444,53445,52443,9561.659.700
07 de set. de 2023443,11445,55442,75444,85443,2970.355.400
06 de set. de 2023448,40448,51443,81446,22444,6570.758.500
05 de set. de 2023450,73451,06449,17449,24447,6655.166.200
01 de set. de 2023453,17453,67449,68451,19449,6058.875.700
31 de ago. de 2023451,65452,83450,16450,35448,7766.084.600
30 de ago. de 2023449,51451,67448,78451,01449,4269.053.900
29 de ago. de 2023442,65449,45442,46449,16447,5883.081.900
28 de ago. de 2023442,24443,40439,97442,76441,2061.595.400
25 de ago. de 2023438,68441,30435,00439,97438,42102.325.100
24 de ago. de 2023444,69445,22436,86436,89435,3588.517.300
23 de ago. de 2023439,25443,67439,10443,03441,4768.441.000
22 de ago. de 2023441,18441,18437,57438,15436,6165.062.900
21 de ago. de 2023437,55440,11435,32439,34437,8068.719.000
18 de ago. de 2023433,37437,57433,01436,50434,9798.758.400
17 de ago. de 2023441,16441,43435,75436,29434,7695.711.300
16 de ago. de 2023442,46444,18439,53439,64438,0980.107.200
15 de ago. de 2023446,27446,64442,30442,89441,3375.707.500
14 de ago. de 2023444,70448,11444,38448,11446,5347.867.400
11 de ago. de 2023443,97446,70443,35445,65444,0868.664.600
10 de ago. de 2023448,19451,70444,70445,91444,3493.005.500
09 de ago. de 2023449,03449,20444,96445,75444,1878.789.600
08 de ago. de 2023448,08450,70445,27448,75447,1771.361.300
07 de ago. de 2023448,71450,87447,99450,71449,1358.357.500
04 de ago. de 2023450,72452,90446,27446,81445,24100.052.300
03 de ago. de 2023448,04450,79447,37448,84447,2664.276.100
02 de ago. de 2023453,25453,52449,35450,13448,5593.933.400
01 de ago. de 2023456,27457,25455,49456,48454,8855.291.500
31 de jul. de 2023457,41458,16456,05457,79456,1862.040.400
28 de jul. de 2023455,88457,78452,49456,92455,3180.011.800
27 de jul. de 2023459,02459,44451,55452,49450,9092.194.400
26 de jul. de 2023454,47456,99453,38455,51453,9171.052.900
25 de jul. de 2023453,92456,74453,87455,44453,8455.191.200
24 de jul. de 2023453,37455,04452,30454,20452,6054.023.400
21 de jul. de 2023453,96454,17452,17452,18450,5971.245.400
20 de jul. de 2023454,17455,10451,44452,18450,5970.591.600
19 de jul. de 2023455,01456,43454,11455,20453,6065.891.700
18 de jul. de 2023450,50454,86450,05454,19452,5980.744.400
17 de jul. de 2023449,13451,93449,08450,84449,2652.680.200
14 de jul. de 2023450,48451,36448,49449,28447,7069.761.800
13 de jul. de 2023447,90450,38447,45449,56447,9872.425.200
12 de jul. de 2023446,39447,48444,91446,02444,4591.924.500
11 de jul. de 2023440,45442,97439,44442,46440,9064.463.800
10 de jul. de 2023438,18439,84437,59439,66438,1162.443.500
07 de jul. de 2023438,63442,64438,30438,55437,0186.076.100
06 de jul. de 2023439,42440,10437,06439,66438,1180.658.300
05 de jul. de 2023441,91443,89441,90443,13441,5758.418.400
03 de jul. de 2023442,92444,08442,63443,79442,2332.793.400
30 de jun. de 2023441,44444,30441,11443,28441,72104.921.500
29 de jun. de 2023435,96438,28435,54438,11436,5767.882.300
28 de jun. de 2023435,05437,44434,41436,39434,8675.636.000
27 de jun. de 2023432,35436,81431,88436,17434,6472.813.700
26 de jun. de 2023432,62434,61431,19431,44429,9272.823.600
23 de jun. de 2023432,93435,06432,47433,21431,6992.074.500
22 de jun. de 2023433,95436,62433,60436,51434,9870.637.200
21 de jun. de 2023436,16436,99434,33434,94433,4176.982.300
20 de jun. de 2023437,45438,37435,03437,18435,6476.160.400
16 de jun. de 2023443,02443,61438,97439,46437,92114.121.300
16 de jun. de 20231.638 Dividendo
15 de jun. de 2023436,33443,90436,23442,60439,41110.303.100
14 de jun. de 2023437,01439,06433,59437,18434,03100.612.100
13 de jun. de 2023435,32437,33434,63436,66433,5195.899.700
12 de jun. de 2023430,92433,88430,17433,80430,6876.104.300
09 de jun. de 2023429,96431,99428,87429,90426,8085.742.800
08 de jun. de 2023426,62429,60425,82429,13426,0461.952.800
07 de jun. de 2023428,44429,62426,11426,55423,4885.373.300
06 de jun. de 2023426,67428,58425,99428,03424,9564.022.200
05 de jun. de 2023428,28429,62426,37427,10424,0265.460.200
02 de jun. de 2023424,50428,74423,95427,92424,8491.366.700
01 de jun. de 2023418,09422,92416,79421,82418,7888.865.000
31 de mai. de 2023418,28419,22416,22417,85414,84110.811.800
30 de mai. de 2023422,03422,58418,74420,18417,1572.216.000
26 de mai. de 2023415,33420,77415,25420,02416,9993.830.000
25 de mai. de 2023414,74416,16412,41414,65411,6690.961.600
24 de mai. de 2023412,42412,82409,88411,09408,1389.213.700
23 de mai. de 2023417,08418,72413,68414,09411,1186.383.500
22 de mai. de 2023418,64420,39417,35418,79415,7760.745.400
19 de mai. de 2023420,17420,72417,35418,62415,60103.679.700
18 de mai. de 2023414,90419,67414,67419,23416,2197.177.200
17 de mai. de 2023412,35415,86410,64415,23412,2487.287.000
16 de mai. de 2023411,86412,82410,24410,25407,3057.705.500
15 de mai. de 2023412,22413,43410,23413,01410,0454.289.400
12 de mai. de 2023413,42413,64409,07411,59408,6370.439.400
11 de mai. de 2023411,95412,43409,97412,13409,1670.157.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...