SPDR S&P 400 U.S. Mid Cap UCITS ETF Acc (SPY4)

SPY4
🏛️ 德国 →
86.75
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 86.71 87.07 86.44 86.75 0.0M
2025-10-02 86.16 86.24 86.04 86.12 0.0M
2025-10-01 85.24 86.13 85.15 86.03 0.0M
2025-09-30 85.59 86.02 84.99 84.99 0.0M
2025-09-29 86.51 86.69 85.70 85.71 0.0M
2025-09-26 85.71 86.15 85.57 86.13 0.0M
2025-09-25 85.62 85.81 85.21 85.67 0.0M
2025-09-24 85.94 86.49 85.83 85.83 0.0M
2025-09-23 85.96 86.65 85.73 85.82 0.0M
2025-09-22 86.08 86.15 85.62 85.90 0.0M
2025-09-19 86.84 87.29 86.21 86.26 0.0M
2025-09-18 85.92 86.84 85.87 86.67 0.0M
2025-09-17 85.86 85.86 85.13 85.46 0.0M
2025-09-16 85.99 86.08 84.83 84.85 0.0M
2025-09-15 86.51 86.71 86.18 86.18 0.0M
2025-09-12 87.13 87.41 86.64 86.64 0.0M
2025-09-11 86.40 87.08 86.25 87.08 0.0M
2025-09-10 86.19 86.43 85.96 86.06 0.0M
2025-09-09 86.72 86.84 85.82 85.97 0.0M
2025-09-08 86.77 86.90 86.10 86.41 0.0M
2025-09-05 86.99 86.99 86.28 86.28 0.0M
2025-09-04 85.81 86.48 85.69 86.47 0.0M
2025-09-03 85.74 85.78 85.18 85.36 0.0M
2025-09-02 85.81 85.83 85.19 85.48 0.0M
2025-09-01 85.80 85.86 85.65 85.81 0.0M
2025-08-29 86.54 86.61 85.75 85.75 0.0M
2025-08-28 87.19 87.33 86.00 86.00 0.0M
2025-08-27 86.20 86.84 86.20 86.70 0.0M
2025-08-26 85.64 86.14 85.60 86.08 0.0M
2025-08-25 85.84 85.91 85.62 85.74 0.0M
2025-08-22 84.59 86.01 84.59 85.76 0.0M
2025-08-21 83.97 84.25 83.56 83.92 0.0M
2025-08-20 84.43 84.48 83.65 83.94 0.0M
2025-08-19 83.95 84.91 83.92 84.23 0.0M
2025-08-18 83.69 84.09 83.69 84.09 0.0M
2025-08-15 84.58 84.63 83.63 83.81 0.0M
2025-08-14 84.92 85.26 84.20 84.42 0.0M
2025-08-13 84.09 84.59 84.09 84.49 0.0M
2025-08-12 82.95 83.59 82.80 83.57 0.0M
2025-08-11 83.02 83.16 82.62 82.62 0.0M
2025-08-08 83.07 83.36 82.73 82.78 0.0M
2025-08-07 82.88 83.73 82.57 82.57 0.0M
2025-08-06 84.29 84.30 82.88 82.92 0.0M
2025-08-05 84.16 84.43 83.29 83.83 0.0M
2025-08-04 83.00 83.67 83.00 83.64 0.0M
2025-08-01 84.38 84.40 82.28 82.81 0.0M
2025-07-31 85.30 85.91 85.30 85.38 0.0M
2025-07-30 85.67 86.55 85.67 86.50 0.0M
2025-07-29 85.63 86.34 85.49 85.71 0.0M
2025-07-28 85.05 85.51 85.05 85.34 0.0M
2025-07-25 83.85 84.39 83.79 84.39 0.0M
2025-07-24 84.02 84.29 83.65 83.72 0.0M
2025-07-23 84.32 84.83 84.25 84.27 0.0M
2025-07-22 83.16 83.82 83.01 83.54 0.0M
2025-07-21 84.39 84.55 83.73 83.76 0.0M
2025-07-18 84.58 84.58 83.92 83.96 0.0M
2025-07-17 83.44 84.37 83.31 84.37 0.0M
2025-07-16 82.67 83.49 82.67 82.85 0.0M
2025-07-15 84.04 84.42 83.49 83.60 0.0M
2025-07-14 83.28 84.03 83.27 83.99 0.0M
2025-07-11 84.15 84.15 83.63 83.82 0.0M
2025-07-10 83.46 84.81 83.46 84.81 0.0M
2025-07-09 83.24 83.92 83.24 83.67 0.0M
2025-07-08 83.17 83.81 83.07 83.60 0.0M
2025-07-07 83.18 83.60 83.02 83.02 0.0M
2025-07-04 83.22 83.22 82.69 82.73 0.0M
2025-07-03 82.80 83.80 82.80 83.67 0.0M
2025-07-02 82.81 82.82 82.33 82.47 0.0M
2025-07-01 81.11 82.67 80.76 82.50 0.0M
2025-06-30 81.98 81.98 81.03 81.16 0.0M
2025-06-27 81.75 82.05 81.50 81.99 0.0M
2025-06-26 80.70 81.38 80.46 81.11 0.0M
2025-06-25 81.84 81.89 80.92 80.93 0.0M
2025-06-24 81.94 82.01 81.58 81.58 0.0M
2025-06-23 80.97 81.34 80.40 80.78 0.0M
2025-06-20 80.60 81.58 80.43 80.43 0.0M
2025-06-19 80.70 80.75 80.08 80.08 0.0M
2025-06-18 80.79 81.50 80.70 81.31 0.0M
2025-06-17 80.41 81.16 80.32 80.86 0.0M
2025-06-16 80.49 81.13 80.49 81.13 0.0M
2025-06-13 80.09 80.95 80.09 80.67 0.0M
2025-06-12 81.34 81.34 80.42 81.19 0.0M
2025-06-11 82.64 82.87 82.17 82.23 0.0M
2025-06-10 82.92 82.92 82.50 82.71 0.0M
2025-06-09 82.49 82.87 82.45 82.73 0.0M
2025-06-06 81.85 82.39 81.67 82.18 0.0M
2025-06-05 81.71 81.90 80.77 81.66 0.0M
2025-06-04 82.28 82.44 81.74 81.85 0.0M
2025-06-03 80.25 82.15 80.05 82.15 0.0M
2025-06-02 80.58 80.88 80.16 80.36 0.0M
2025-05-30 81.52 81.75 80.75 80.98 0.0M
2025-05-29 83.46 83.63 81.20 81.31 0.0M
2025-05-28 82.52 82.82 82.23 82.31 0.0M
2025-05-27 81.73 82.44 81.69 82.37 0.0M
2025-05-26 81.30 81.44 81.18 81.23 0.0M
2025-05-23 81.29 81.29 79.57 80.63 0.0M
2025-05-22 81.37 81.57 80.67 81.57 0.0M
2025-05-21 83.00 83.02 81.57 81.57 0.0M
2025-05-20 83.82 84.38 83.82 83.96 0.0M
2025-05-19 83.96 84.26 83.25 84.26 0.0M
2025-05-16 83.70 85.07 83.70 85.07 0.0M
2025-05-15 83.53 83.86 83.43 83.86 0.0M
2025-05-14 83.98 84.01 83.48 83.90 0.0M
2025-05-13 83.97 84.70 83.97 84.34 0.0M
2025-05-12 84.28 84.76 83.79 84.57 0.0M
2025-05-09 80.44 80.86 80.10 80.38 0.0M
2025-05-08 80.16 81.39 80.07 81.24 0.0M
2025-05-07 79.23 79.39 78.89 78.99 0.0M
2025-05-06 79.12 79.28 78.33 78.33 0.0M
2025-05-05 78.90 79.95 78.82 79.84 0.0M
2025-05-02 79.02 79.61 78.31 79.57 0.0M
2025-04-30 77.10 77.30 75.85 76.24 0.0M
2025-04-29 76.85 76.91 76.21 76.88 0.0M
2025-04-28 76.12 77.30 75.76 75.76 0.0M
2025-04-25 76.97 77.06 76.05 76.57 0.0M
2025-04-24 75.22 76.60 74.80 76.60 0.0M
2025-04-23 75.37 77.05 75.26 75.57 0.0M
2025-04-22 72.38 73.82 72.28 72.97 0.0M
2025-04-17 74.12 74.54 73.81 74.47 0.0M
2025-04-16 73.53 74.65 73.33 73.33 0.0M
2025-04-15 74.38 75.20 74.36 74.82 0.0M
2025-04-14 74.36 74.78 73.11 73.75 0.0M
2025-04-11 73.56 73.56 71.54 72.60 0.0M
2025-04-10 77.32 77.78 71.84 72.45 0.0M
2025-04-09 69.31 77.14 69.20 77.09 0.0M
2025-04-08 73.89 76.09 72.25 72.25 0.0M
2025-04-07 70.94 73.47 70.17 73.47 0.0M
2025-04-04 76.76 77.01 72.88 73.95 0.0M
2025-04-03 80.60 81.01 77.85 78.29 0.0M
2025-04-02 83.49 84.52 82.49 84.52 0.0M
2025-04-01 83.14 83.82 82.24 83.32 0.0M
2025-03-31 81.82 82.61 81.48 82.33 0.0M
2025-03-28 84.45 84.71 82.37 82.51 0.0M
2025-03-27 85.59 85.66 84.41 84.49 0.0M
2025-03-26 85.56 86.14 85.37 85.46 0.0M
2025-03-25 85.73 85.90 85.60 85.60 0.0M
2025-03-24 84.22 85.81 84.22 85.38 0.0M
2025-03-21 83.74 83.83 83.14 83.50 0.0M
2025-03-20 84.73 84.79 83.89 83.91 0.0M
2025-03-19 82.99 83.80 82.99 83.74 0.0M
2025-03-18 83.11 83.33 82.60 82.74 0.0M
2025-03-17 82.19 83.65 82.16 83.65 0.0M
2025-03-14 81.53 82.52 81.29 82.40 0.0M
2025-03-13 81.68 82.25 80.62 80.79 0.0M
2025-03-12 82.02 82.76 81.64 82.23 0.0M
2025-03-11 82.89 83.07 81.06 81.73 0.0M
2025-03-10 84.30 84.30 82.78 82.79 0.0M
2025-03-07 84.12 84.25 82.84 83.99 0.0M
2025-03-06 85.58 85.58 84.22 84.41 0.0M
2025-03-05 86.41 86.41 84.26 84.87 0.0M
2025-03-04 88.51 88.52 85.76 87.22 0.0M
2025-03-03 91.59 91.66 89.45 89.45 0.0M
2025-02-28 90.43 90.94 90.32 90.71 0.0M
2025-02-27 91.40 91.56 90.61 90.61 0.0M
2025-02-26 90.55 91.64 90.55 90.97 0.0M
2025-02-25 90.99 90.99 89.87 90.33 0.0M
2025-02-24 91.11 91.55 90.76 91.14 0.0M
2025-02-21 93.16 93.66 91.41 91.41 0.0M
2025-02-20 94.16 94.19 92.65 92.65 0.0M
2025-02-19 94.74 94.98 94.41 94.41 0.0M
2025-02-18 94.05 94.64 94.01 94.59 0.0M
2025-02-17 93.89 94.00 93.73 93.85 0.0M
2025-02-14 93.79 94.02 93.52 93.55 0.0M
2025-02-13 93.44 94.14 93.42 93.61 0.0M
2025-02-12 94.41 94.64 93.48 93.48 0.0M
2025-02-11 95.30 95.30 94.46 94.51 0.0M
2025-02-10 95.49 95.88 95.14 95.59 0.0M
2025-02-07 95.74 95.94 95.29 95.51 0.0M
2025-02-06 96.21 96.62 95.95 95.95 0.0M
2025-02-05 94.75 95.51 94.75 95.46 0.0M
2025-02-04 94.78 95.16 94.66 94.99 0.0M
2025-02-03 94.83 95.69 94.72 95.69 0.0M
2025-01-31 96.56 96.85 96.07 96.07 0.0M
2025-01-30 95.93 96.61 95.70 96.61 0.0M
2025-01-29 95.58 95.85 95.39 95.41 0.0M
2025-01-28 94.98 95.57 94.98 95.30 0.0M
2025-01-27 95.06 95.20 94.42 94.45 0.0M
2025-01-24 96.49 96.49 95.62 95.82 0.0M
2025-01-23 96.79 96.79 96.22 96.67 0.0M
2025-01-22 97.12 97.12 96.69 96.71 0.0M
2025-01-21 96.30 96.80 96.30 96.57 0.0M
2025-01-20 96.38 96.49 95.87 96.43 0.0M
2025-01-17 96.33 97.11 96.31 96.81 0.0M
2025-01-16 95.57 96.08 95.26 95.95 0.0M
2025-01-15 94.47 95.93 94.39 95.49 0.0M
2025-01-14 93.90 94.34 93.43 94.00 0.0M
2025-01-13 92.40 93.36 92.26 93.36 0.0M
2025-01-10 93.38 93.56 92.46 93.01 0.0M
2025-01-09 93.54 93.63 93.22 93.23 0.0M
2025-01-08 92.91 93.50 92.73 93.12 0.0M
2025-01-07 92.89 93.61 92.86 93.15 0.0M
2025-01-06 93.61 94.11 93.29 93.71 0.0M
2025-01-03 93.22 93.68 92.91 93.68 0.0M
2025-01-02 92.94 93.71 92.80 92.80 0.0M