Serie storiche SPDR S&P 600 Small Cap G...
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
21 Mar 2025 | 83,43 | -0,49 | -0,58% | 82,86 | 83,6751 | 82,4748 | 162.232 |
20 Mar 2025 | 83,92 | -0,51 | -0,60% | 83,66 | 84,7574 | 83,45 | 92.431 |
19 Mar 2025 | 84,43 | 1,46 | 1,76% | 83,08 | 84,8486 | 83,0544 | 123.584 |
18 Mar 2025 | 82,97 | -0,80 | -0,95% | 83,39 | 83,39 | 82,6413 | 93.057 |
17 Mar 2025 | 83,77 | 0,86 | 1,04% | 82,66 | 84,05 | 82,66 | 114.335 |
14 Mar 2025 | 82,91 | 2,15 | 2,66% | 81,69 | 82,91 | 81,43 | 130.952 |
13 Mar 2025 | 80,76 | -1,53 | -1,86% | 82,30 | 82,30 | 80,3441 | 199.924 |
12 Mar 2025 | 82,29 | -0,16 | -0,19% | 83,45 | 83,45 | 81,82 | 315.413 |
11 Mar 2025 | 82,45 | -0,27 | -0,33% | 82,90 | 83,60 | 81,93 | 529.754 |
10 Mar 2025 | 82,72 | -2,04 | -2,41% | 83,63 | 84,0708 | 81,77 | 186.104 |
08 Mar 2025 | 84,76 | 0,29 | 0,34% | 84,26 | 85,03 | 82,78 | 233.359 |
07 Mar 2025 | 84,47 | -1,54 | -1,79% | 84,96 | 85,80 | 84,0638 | 178.054 |
06 Mar 2025 | 86,01 | 0,78 | 0,92% | 85,11 | 86,17 | 84,6599 | 188.327 |
05 Mar 2025 | 85,23 | -1,15 | -1,33% | 85,37 | 86,52 | 84,0201 | 232.753 |
04 Mar 2025 | 86,38 | -1,98 | -2,24% | 88,89 | 89,0052 | 85,92 | 282.163 |
01 Mar 2025 | 88,36 | 0,94 | 1,08% | 87,27 | 88,36 | 86,88 | 192.341 |
28 Feb 2025 | 87,42 | -1,45 | -1,63% | 88,81 | 88,99 | 87,41 | 91.539 |
27 Feb 2025 | 88,87 | 0,08 | 0,09% | 89,09 | 90,045 | 88,585 | 134.655 |
26 Feb 2025 | 88,79 | 0,04 | 0,05% | 88,84 | 89,2479 | 87,815 | 234.563 |
25 Feb 2025 | 88,75 | -0,34 | -0,38% | 89,56 | 89,56 | 88,1501 | 147.534 |
22 Feb 2025 | 89,09 | -2,94 | -3,19% | 92,42 | 92,42 | 88,86 | 107.328 |
21 Feb 2025 | 92,03 | -1,36 | -1,46% | 93,02 | 93,0847 | 91,6101 | 82.630 |
20 Feb 2025 | 93,39 | -0,08 | -0,09% | 92,94 | 93,6349 | 92,6839 | 110.879 |
19 Feb 2025 | 93,47 | 0,52 | 0,56% | 93,20 | 93,60 | 92,8873 | 98.114 |
15 Feb 2025 | 92,95 | -0,33 | -0,35% | 93,53 | 93,7799 | 92,8122 | 116.939 |
14 Feb 2025 | 93,28 | 1,47 | 1,60% | 92,52 | 93,28 | 91,993 | 117.748 |
13 Feb 2025 | 91,81 | -1,11 | -1,19% | 91,54 | 92,279 | 91,38 | 106.042 |
12 Feb 2025 | 92,92 | -0,56 | -0,60% | 92,73 | 93,2299 | 92,66 | 110.638 |
11 Feb 2025 | 93,48 | -0,11 | -0,12% | 93,84 | 93,84 | 93,08 | 121.097 |
08 Feb 2025 | 93,59 | -1,01 | -1,07% | 94,62 | 94,705 | 93,44 | 103.935 |
07 Feb 2025 | 94,60 | -0,36 | -0,38% | 95,35 | 95,46 | 93,9415 | 166.350 |
06 Feb 2025 | 94,96 | 0,93 | 0,99% | 94,51 | 95,0178 | 94,20 | 162.694 |
05 Feb 2025 | 94,03 | 1,05 | 1,13% | 92,97 | 94,24 | 92,89 | 117.569 |
04 Feb 2025 | 92,98 | -0,91 | -0,97% | 91,77 | 93,4889 | 91,62 | 244.108 |
01 Feb 2025 | 93,89 | -0,77 | -0,81% | 94,73 | 95,15 | 93,5601 | 137.223 |
31 Gen 2025 | 94,66 | 1,07 | 1,14% | 94,47 | 95,14 | 94,0216 | 97.733 |
30 Gen 2025 | 93,59 | -0,04 | -0,04% | 93,77 | 94,2581 | 92,9901 | 109.691 |
29 Gen 2025 | 93,63 | 0,39 | 0,42% | 93,23 | 93,8702 | 93,065 | 549.415 |
28 Gen 2025 | 93,24 | -0,78 | -0,83% | 93,20 | 94,3079 | 92,6678 | 128.852 |
25 Gen 2025 | 94,02 | -0,08 | -0,09% | 94,10 | 94,419 | 93,6789 | 186.644 |
24 Gen 2025 | 94,10 | 0,00 | 0,00% | 94,10 | 94,10 | 94,10 | 0 |
23 Gen 2025 | 94,10 | -0,67 | -0,71% | 94,64 | 94,8568 | 93,96 | 95.183 |
22 Gen 2025 | 94,77 | 1,61 | 1,73% | 93,93 | 94,8197 | 93,93 | 155.083 |
18 Gen 2025 | 93,16 | 0,49 | 0,53% | 93,66 | 93,66 | 92,83 | 89.454 |
17 Gen 2025 | 92,67 | 0,40 | 0,43% | 92,47 | 92,90 | 91,9065 | 103.997 |
16 Gen 2025 | 92,27 | 1,38 | 1,52% | 93,03 | 93,03 | 91,895 | 284.337 |
15 Gen 2025 | 90,89 | 1,37 | 1,53% | 90,45 | 90,97 | 89,88 | 83.748 |
14 Gen 2025 | 89,52 | 0,13 | 0,15% | 88,47 | 89,65 | 88,137 | 120.972 |
11 Gen 2025 | 89,39 | -1,83 | -2,01% | 90,07 | 90,07 | 88,88 | 158.102 |
09 Gen 2025 | 91,22 | 0,22 | 0,24% | 90,50 | 91,22 | 89,98 | 190.392 |
08 Gen 2025 | 91,00 | -0,61 | -0,67% | 92,12 | 92,225 | 90,35 | 83.043 |
07 Gen 2025 | 91,61 | -0,14 | -0,15% | 92,31 | 92,56 | 91,4631 | 93.412 |
04 Gen 2025 | 91,75 | 1,41 | 1,56% | 90,90 | 91,90 | 90,54 | 76.562 |
03 Gen 2025 | 90,34 | -0,01 | -0,01% | 91,24 | 91,6641 | 89,8901 | 116.475 |
01 Gen 2025 | 90,35 | -0,08 | -0,09% | 91,13 | 91,49 | 90,2738 | 119.320 |
31 Dic 2024 | 90,43 | -0,73 | -0,80% | 90,36 | 90,9881 | 89,4976 | 97.910 |
28 Dic 2024 | 91,16 | -1,31 | -1,42% | 91,92 | 92,17 | 90,3169 | 81.722 |
27 Dic 2024 | 92,47 | 0,51 | 0,55% | 91,55 | 92,6174 | 91,19 | 99.895 |
24 Dic 2024 | 91,96 | 0,91 | 1,00% | 91,38 | 92,02 | 90,79 | 72.991 |
24 Dic 2024 | 91,05 | -0,43 | -0,47% | 91,25 | 91,25 | 90,1713 | 115.336 |