SPDR S&P 500 ETF Trust SPY
NYSEArca
$762,63-1,57 (-0,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $762,63 | -0,21 % | $766,45 | $769,41 | $762,18 | 61,88M |
| 2026-09-29 | $764,20 | -0,18 % | $766,83 | $766,98 | $762,35 | 36,91M |
| 2026-09-28 | $765,61 | -0,74 % | $768,35 | $769,54 | $763,72 | 42,69M |
| 2026-09-25 | $771,35 | +0,54 % | $768,78 | $772,28 | $766,29 | 36,67M |
| 2026-09-24 | $767,18 | -0,08 % | $764,07 | $768,95 | $763,25 | 43,98M |
| 2026-09-23 | $767,81 | -0,72 % | $772,79 | $773,05 | $766,50 | 54,93M |
| 2026-09-22 | $773,38 | -0,02 % | $774,03 | $775,14 | $772,57 | 34,80M |
| 2026-09-21 | $773,50 | +1,55 % | $766,25 | $774,89 | $766,03 | 50,48M |
| 2026-09-18 | $761,69 | -0,12 % | $761,31 | $762,00 | $757,97 | 65,40M |
| 2026-09-17 | $762,60 | +1,13 % | $763,15 | $763,57 | $759,96 | 49,65M |
| 2026-09-16 | $754,05 | -0,44 % | $759,50 | $761,67 | $749,60 | 59,22M |
| 2026-09-15 | $757,39 | -0,46 % | $760,12 | $760,35 | $756,15 | 46,20M |
| 2026-09-14 | $760,88 | -0,45 % | $759,00 | $763,52 | $757,93 | 43,99M |
| 2026-09-11 | $764,29 | +0,85 % | $764,72 | $766,38 | $763,60 | 45,51M |
| 2026-09-10 | $757,83 | -0,60 % | $758,03 | $760,11 | $756,64 | 42,74M |
| 2026-09-09 | $762,40 | -0,46 % | $764,08 | $764,47 | $760,94 | 32,81M |
| 2026-09-08 | $765,96 | -0,55 % | $769,07 | $769,70 | $765,14 | 44,75M |
| 2026-09-04 | $770,19 | -0,39 % | $772,01 | $772,87 | $769,00 | 34,05M |
| 2026-09-03 | $773,17 | +1,05 % | $767,90 | $774,03 | $767,45 | 43,53M |
| 2026-09-02 | $765,16 | +0,44 % | $762,45 | $766,43 | $761,73 | 29,57M |
| 2026-09-01 | $761,78 | -0,69 % | $762,01 | $764,67 | $759,48 | 41,13M |
| 2026-08-31 | $767,05 | -0,30 % | $767,33 | $768,00 | $764,72 | 38,81M |
| 2026-08-28 | $769,35 | -0,23 % | $771,76 | $775,30 | $768,31 | 36,74M |
| 2026-08-27 | $771,10 | +0,66 % | $768,50 | $772,36 | $767,16 | 34,56M |
| 2026-08-26 | $766,08 | +0,02 % | $764,73 | $767,35 | $763,93 | 28,75M |
| 2026-08-25 | $765,91 | +0,32 % | $766,16 | $766,78 | $763,05 | 27,42M |
| 2026-08-24 | $763,47 | -0,29 % | $764,78 | $765,22 | $762,08 | 32,43M |
| 2026-08-21 | $765,72 | +0,41 % | $766,05 | $767,85 | $764,17 | 39,19M |
| 2026-08-20 | $762,60 | -0,84 % | $765,96 | $768,15 | $762,04 | 45,52M |
| 2026-08-19 | $769,06 | +0,21 % | $770,36 | $772,47 | $768,10 | 40,31M |
| 2026-08-18 | $767,45 | -0,68 % | $768,70 | $769,50 | $766,92 | 43,92M |
| 2026-08-17 | $772,67 | -0,47 % | $776,18 | $776,78 | $772,51 | 34,36M |
| 2026-08-14 | $776,34 | -0,20 % | $778,54 | $778,80 | $775,43 | 31,37M |
| 2026-08-13 | $777,88 | +0,70 % | $774,87 | $779,37 | $774,11 | 35,63M |
| 2026-08-12 | $772,49 | +0,25 % | $774,71 | $774,90 | $771,28 | 33,18M |
| 2026-08-11 | $770,56 | -0,32 % | $774,53 | $774,61 | $769,20 | 36,74M |
| 2026-08-10 | $773,03 | -0,03 % | $772,60 | $775,05 | $771,62 | 39,25M |
| 2026-08-07 | $773,26 | +0,61 % | $771,02 | $773,92 | $769,61 | 43,59M |
| 2026-08-06 | $768,56 | -0,16 % | $770,21 | $771,82 | $767,46 | 38,42M |
| 2026-08-05 | $769,79 | -0,20 % | $775,85 | $776,85 | $769,51 | 44,69M |
| 2026-08-04 | $771,33 | +1,80 % | $760,63 | $773,41 | $760,52 | 69,15M |
| 2026-08-03 | $757,67 | +1,42 % | $749,44 | $758,58 | $748,80 | 59,93M |
| 2026-07-31 | $747,03 | +0,72 % | $744,68 | $748,90 | $737,68 | 62,45M |
| 2026-07-30 | $741,69 | +1,68 % | $736,05 | $742,45 | $734,59 | 66,81M |
| 2026-07-29 | $729,46 | -1,54 % | $739,97 | $742,68 | $729,10 | 70,70M |
| 2026-07-28 | $740,86 | +0,24 % | $739,19 | $742,79 | $735,98 | 47,32M |
| 2026-07-27 | $739,09 | +0,02 % | $744,91 | $745,53 | $735,87 | 41,46M |
| 2026-07-24 | $738,93 | +0,10 % | $738,51 | $743,72 | $737,29 | 44,78M |
| 2026-07-23 | $738,18 | -1,23 % | $739,37 | $742,56 | $735,21 | 55,44M |
| 2026-07-22 | $747,41 | -0,12 % | $746,62 | $750,02 | $746,37 | 32,84M |
| 2026-07-21 | $748,28 | +0,83 % | $746,29 | $749,04 | $744,18 | 34,32M |
| 2026-07-20 | $742,09 | -0,16 % | $747,06 | $748,73 | $741,51 | 50,42M |
| 2026-07-17 | $743,29 | -0,99 % | $742,08 | $747,29 | $740,80 | 62,65M |
| 2026-07-16 | $750,72 | -0,54 % | $752,76 | $754,57 | $747,88 | 46,41M |
| 2026-07-15 | $754,81 | +0,40 % | $754,24 | $755,58 | $750,20 | 43,84M |
| 2026-07-14 | $751,83 | +0,36 % | $750,91 | $753,34 | $748,66 | 35,14M |
| 2026-07-13 | $749,17 | -0,77 % | $752,47 | $753,91 | $748,00 | 44,01M |
| 2026-07-10 | $754,95 | +0,43 % | $752,05 | $755,42 | $748,10 | 42,19M |
| 2026-07-09 | $751,71 | +0,85 % | $747,35 | $751,97 | $745,59 | 41,44M |
| 2026-07-08 | $745,40 | -0,31 % | $743,16 | $746,15 | $739,51 | 43,77M |
| 2026-07-07 | $747,71 | -0,48 % | $750,22 | $750,96 | $745,21 | 43,72M |
| 2026-07-06 | $751,28 | +0,87 % | $748,74 | $752,41 | $747,41 | 50,67M |
| 2026-07-02 | $744,78 | -0,13 % | $747,40 | $751,31 | $740,03 | 57,45M |
| 2026-07-01 | $745,76 | -0,14 % | $745,00 | $749,44 | $742,38 | 47,10M |
| 2026-06-30 | $746,77 | +0,78 % | $741,29 | $748,02 | $740,89 | 55,63M |
| 2026-06-29 | $741,00 | +1,65 % | $736,53 | $741,56 | $732,09 | 58,04M |
| 2026-06-26 | $728,99 | -0,72 % | $728,95 | $736,53 | $716,58 | 71,03M |
| 2026-06-25 | $734,30 | +0,14 % | $738,91 | $739,37 | $729,60 | 53,93M |
| 2026-06-24 | $733,24 | -0,05 % | $735,17 | $739,95 | $730,84 | 57,44M |
| 2026-06-23 | $733,58 | -1,45 % | $733,81 | $739,63 | $732,30 | 66,85M |
| 2026-06-22 | $744,39 | -0,31 % | $747,70 | $750,18 | $743,13 | 46,63M |
| 2026-06-18 | $746,74 | +0,78 % | $747,76 | $748,23 | $743,86 | 80,88M |
| 2026-06-17 | $740,96 | -1,25 % | $751,29 | $752,15 | $739,22 | 85,95M |
| 2026-06-16 | $750,33 | -0,60 % | $754,55 | $755,44 | $749,88 | 67,09M |
| 2026-06-15 | $754,83 | +1,76 % | $751,85 | $756,68 | $751,76 | 60,18M |
| 2026-06-12 | $741,75 | +0,54 % | $740,71 | $744,44 | $735,03 | 57,08M |
| 2026-06-11 | $737,76 | +1,70 % | $728,76 | $740,00 | $724,41 | 86,33M |
| 2026-06-10 | $725,43 | -1,58 % | $733,39 | $738,38 | $725,33 | 60,34M |
| 2026-06-09 | $737,05 | -0,29 % | $743,63 | $746,90 | $722,59 | 87,68M |
| 2026-06-08 | $739,22 | +0,23 % | $743,36 | $745,34 | $738,19 | 49,32M |
| 2026-06-05 | $737,55 | -2,58 % | $752,31 | $752,82 | $735,53 | 93,99M |
| 2026-06-04 | $757,09 | +0,38 % | $752,10 | $758,31 | $751,47 | 49,92M |
| 2026-06-03 | $754,24 | -0,70 % | $758,15 | $758,80 | $753,57 | 51,40M |
| 2026-06-02 | $759,57 | +0,14 % | $757,03 | $760,40 | $756,75 | 31,58M |
| 2026-06-01 | $758,54 | +0,27 % | $755,36 | $760,28 | $754,69 | 43,63M |
| 2026-05-29 | $756,48 | +0,25 % | $755,90 | $758,08 | $754,69 | 55,08M |
| 2026-05-28 | $754,60 | +0,55 % | $750,25 | $755,15 | $749,23 | 41,56M |
| 2026-05-27 | $750,46 | -0,02 % | $750,88 | $751,38 | $748,22 | 42,11M |
| 2026-05-26 | $750,59 | +0,66 % | $750,01 | $752,13 | $748,37 | 41,12M |
| 2026-05-22 | $745,64 | +0,39 % | $746,24 | $748,94 | $744,48 | 41,76M |