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
2021-12-30 74.60 74.83 74.60 74.83 0.0M
2021-12-29 74.56 74.56 74.56 74.56 0.0M
2021-12-28 74.19 74.45 74.19 74.45 0.0M
2021-12-27 73.31 73.63 73.31 73.63 0.0M
2021-12-23 72.80 73.45 72.80 73.45 0.0M
2021-12-22 72.45 72.76 72.45 72.63 0.0M
2021-12-21 71.18 72.36 71.18 72.36 0.0M
2021-12-20 70.73 70.79 70.34 70.72 0.0M
2021-12-17 71.51 72.08 71.51 72.08 0.0M
2021-12-16 73.21 73.41 72.64 72.64 0.0M
2021-12-15 71.98 72.25 71.98 72.01 0.0M
2021-12-14 72.68 72.84 72.18 72.20 0.0M
2021-12-13 73.37 73.37 72.63 72.63 0.0M
2021-12-10 73.06 73.24 72.88 72.88 0.0M
2021-12-09 73.67 73.67 73.66 73.66 0.0M
2021-12-08 73.79 73.98 73.79 73.98 0.0M
2021-12-07 73.00 74.32 73.00 74.32 0.0M
2021-12-06 71.70 71.80 71.70 71.80 0.0M
2021-12-03 71.96 71.97 71.33 71.33 0.0M
2021-12-02 70.71 71.67 70.71 71.67 0.0M
2021-12-01 71.86 72.73 71.78 72.73 0.0M
2021-11-30 71.98 72.14 71.53 72.14 0.0M
2021-11-29 73.99 73.99 73.24 73.24 0.0M
2021-11-26 73.49 73.51 72.46 72.46 0.0M
2021-11-25 76.35 76.35 76.05 76.15 0.0M
2021-11-24 75.77 76.00 75.77 76.00 0.0M
2021-11-23 75.68 75.68 75.35 75.60 0.0M
2021-11-22 75.92 76.07 75.92 75.98 0.0M
2021-11-19 75.66 75.93 75.50 75.50 0.0M
2021-11-18 75.81 75.96 75.81 75.96 0.0M
2021-11-17 76.28 76.29 76.28 76.29 0.0M
2021-11-16 75.82 76.46 75.82 76.46 0.0M
2021-11-15 75.16 75.74 75.16 75.74 0.0M
2021-11-12 74.93 75.25 74.93 75.25 0.0M
2021-11-11 74.43 74.85 74.43 74.85 0.0M
2021-11-10 74.28 74.71 74.28 74.71 0.0M
2021-11-09 74.11 74.41 74.11 74.13 0.0M
2021-11-08 74.43 74.77 74.43 74.77 0.0M
2021-11-05 73.77 74.81 73.77 74.81 0.0M
2021-11-04 73.96 74.51 73.96 74.34 0.0M
2021-11-03 72.99 73.96 72.99 73.96 0.0M
2021-11-02 72.82 73.13 72.82 72.98 0.0M
2021-11-01 71.78 72.85 71.78 72.61 0.0M
2021-10-29 70.80 71.18 70.80 71.18 0.0M
2021-10-28 70.27 70.75 70.27 70.75 0.0M
2021-10-27 71.30 71.39 70.69 70.69 0.0M
2021-10-26 71.78 72.07 71.78 71.98 0.0M
2021-10-25 71.07 71.36 71.07 71.36 0.0M
2021-10-22 71.38 71.38 71.38 71.38 0.0M
2021-10-21 70.69 71.19 70.69 70.85 0.0M
2021-10-20 70.28 70.89 70.28 70.89 0.0M
2021-10-19 70.20 70.55 70.20 70.54 0.0M
2021-10-18 70.22 70.25 70.04 70.25 0.0M
2021-10-15 70.46 70.72 70.43 70.72 0.0M
2021-10-14 69.45 69.92 69.45 69.92 0.0M
2021-10-13 68.98 69.00 68.71 68.71 0.0M
2021-10-12 68.04 68.83 68.04 68.83 0.0M
2021-10-11 68.81 68.97 68.69 68.97 0.0M
2021-10-08 69.62 69.73 69.57 69.59 0.0M
2021-10-07 68.82 69.66 68.72 69.66 0.0M
2021-10-06 67.91 68.10 67.66 68.10 0.0M
2021-10-05 68.20 68.89 68.20 68.40 0.0M
2021-10-04 68.27 68.27 68.00 68.00 0.0M
2021-10-01 67.14 67.33 67.14 67.33 0.0M
2021-09-30 69.13 69.26 68.12 68.12 0.0M
2021-09-29 68.35 68.72 68.35 68.48 0.0M
2021-09-28 68.84 68.84 68.21 68.21 0.0M
2021-09-27 68.70 68.70 68.63 68.63 0.0M
2021-09-24 68.29 68.49 68.13 68.49 0.0M
2021-09-23 67.82 68.30 67.82 68.30 0.0M
2021-09-22 66.74 67.51 66.74 67.51 0.0M
2021-09-21 66.94 66.94 66.68 66.68 0.0M
2021-09-20 67.03 67.03 66.68 66.68 0.0M
2021-09-17 68.07 68.07 67.76 67.76 0.0M
2021-09-16 67.78 68.05 67.78 68.05 0.0M
2021-09-15 67.09 67.66 67.09 67.66 0.0M
2021-09-14 67.95 67.95 67.85 67.85 0.0M
2021-09-13 67.79 67.98 67.79 67.80 0.0M
2021-09-10 68.18 68.18 67.91 67.91 0.0M
2021-09-09 67.80 67.81 67.71 67.71 0.0M
2021-09-08 68.33 68.43 67.97 68.43 0.0M
2021-09-07 68.87 68.99 68.50 68.50 0.0M
2021-09-06 69.06 69.16 69.06 69.09 0.0M
2021-09-03 69.41 69.41 68.96 68.96 0.0M
2021-09-02 68.98 69.38 68.98 69.38 0.0M
2021-09-01 69.54 69.54 69.41 69.41 0.0M
2021-08-31 69.45 69.45 69.45 69.45 0.0M
2021-08-30 69.57 69.62 69.53 69.60 0.0M
2021-08-27 68.61 69.67 68.61 69.67 0.0M
2021-08-26 69.04 69.04 69.04 69.04 0.0M
2021-08-25 68.79 68.90 68.79 68.90 0.0M
2021-08-24 68.35 68.87 68.34 68.87 0.0M
2021-08-23 68.15 68.16 67.98 68.16 0.0M
2021-08-20 66.87 67.81 66.58 67.77 0.0M
2021-08-19 67.08 67.31 66.66 67.07 0.0M
2021-08-18 68.23 68.28 67.97 68.22 0.0M
2021-08-17 68.17 68.27 67.99 68.21 0.0M
2021-08-16 68.43 68.59 68.33 68.59 0.0M
2021-08-13 69.03 69.05 68.63 68.63 0.0M
2021-08-12 69.28 69.30 69.24 69.30 0.0M
2021-08-11 68.68 68.74 68.62 68.70 0.0M
2021-08-10 68.26 68.83 68.26 68.83 0.0M
2021-08-09 68.14 68.59 68.14 68.55 0.0M
2021-08-06 67.73 67.98 67.73 67.98 0.0M
2021-08-05 67.30 67.62 67.27 67.62 0.0M
2021-08-04 67.52 67.62 67.52 67.62 0.0M
2021-08-03 67.43 67.46 67.35 67.46 0.0M
2021-08-02 67.75 67.97 67.57 67.57 0.0M
2021-07-30 67.02 67.66 67.02 67.56 0.0M
2021-07-29 67.15 67.19 67.15 67.16 0.0M
2021-07-28 66.70 67.14 66.56 67.05 0.0M
2021-07-27 67.00 67.00 66.78 66.78 0.0M
2021-07-26 66.78 67.58 66.53 67.58 0.0M
2021-07-23 66.96 67.18 66.94 67.09 0.0M
2021-07-22 67.25 67.38 66.68 66.68 0.0M
2021-07-21 66.62 67.18 66.62 67.18 0.0M
2021-07-20 64.96 66.12 64.96 66.12 0.0M
2021-07-19 65.28 65.34 64.40 64.51 0.0M
2021-07-16 66.46 66.63 66.46 66.51 0.0M
2021-07-15 66.20 66.57 66.12 66.57 0.0M
2021-07-14 66.98 67.10 66.59 66.74 0.0M
2021-07-13 67.70 67.80 67.34 67.34 0.0M
2021-07-12 67.46 67.73 67.20 67.73 0.0M
2021-07-09 66.29 67.32 66.29 67.32 0.0M
2021-07-08 67.08 67.08 65.97 66.64 0.0M
2021-07-07 67.04 67.16 67.04 67.16 0.0M
2021-07-06 67.57 67.77 66.78 66.78 0.0M
2021-07-05 67.51 67.71 67.51 67.69 0.0M
2021-07-02 68.02 68.24 67.53 67.75 0.0M
2021-07-01 67.59 67.85 67.55 67.85 0.0M
2021-06-30 66.87 67.28 66.73 67.28 0.0M
2021-06-29 66.95 67.55 66.95 67.13 0.0M
2021-06-28 67.84 67.84 66.74 66.74 0.0M
2021-06-25 66.98 67.48 66.98 67.48 0.0M
2021-06-24 66.67 66.67 66.54 66.54 0.0M
2021-06-23 66.48 66.68 66.40 66.68 0.0M
2021-06-22 66.58 66.58 66.28 66.28 0.0M
2021-06-21 64.92 65.35 64.92 65.20 0.0M
2021-06-18 66.12 66.12 65.58 65.71 0.0M
2021-06-17 66.53 66.90 65.89 66.25 0.0M
2021-06-16 66.47 66.54 66.11 66.11 0.0M
2021-06-15 66.64 66.74 66.50 66.55 0.0M
2021-06-14 67.45 67.58 67.23 67.23 0.0M
2021-06-11 66.41 67.12 66.34 67.12 0.0M
2021-06-10 66.47 66.61 66.47 66.61 0.0M
2021-06-09 66.87 66.87 66.60 66.60 0.0M
2021-06-08 66.09 66.55 66.09 66.55 0.0M
2021-06-07 66.15 66.26 65.95 65.95 0.0M
2021-06-04 66.38 66.38 66.16 66.16 0.0M
2021-06-03 66.30 66.36 65.82 66.36 0.0M
2021-06-02 66.62 66.63 66.36 66.36 0.0M
2021-06-01 66.06 66.47 66.06 66.47 0.0M
2021-05-31 66.24 66.40 66.24 66.38 0.0M
2021-05-28 66.34 66.57 66.16 66.16 0.0M
2021-05-27 65.60 66.34 65.58 66.25 0.0M
2021-05-26 64.88 65.43 64.88 65.43 0.0M
2021-05-25 65.51 65.51 65.12 65.12 0.0M
2021-05-21 65.11 65.15 65.11 65.15 0.0M
2021-05-20 64.84 64.84 64.76 64.84 0.0M
2021-05-19 64.72 64.72 64.22 64.22 0.0M
2021-05-18 66.30 66.30 66.06 66.06 0.0M
2021-05-17 66.35 66.35 65.91 65.91 0.0M
2021-05-14 65.60 66.14 65.60 66.14 0.0M
2021-05-13 64.48 65.47 64.10 65.22 0.0M
2021-05-12 65.87 65.87 65.87 65.87 0.0M
2021-05-11 66.31 66.47 65.45 66.10 0.0M
2021-05-10 67.41 67.48 67.41 67.48 0.0M
2021-05-07 67.23 67.41 66.83 66.83 0.0M
2021-05-06 67.22 67.29 66.41 66.41 0.0M
2021-05-05 67.49 67.74 67.18 67.18 0.0M
2021-05-04 67.16 67.48 66.51 66.90 0.0M
2021-05-03 67.35 67.49 67.12 67.12 0.0M
2021-04-30 67.18 67.28 67.01 67.01 0.0M
2021-04-29 67.73 67.76 67.09 67.09 0.0M
2021-04-28 67.70 67.82 67.49 67.49 0.0M
2021-04-27 67.69 67.69 67.66 67.66 0.0M
2021-04-26 67.32 67.51 67.28 67.51 0.0M
2021-04-23 66.72 66.72 66.51 66.51 0.0M
2021-04-22 66.53 66.77 66.53 66.77 0.0M
2021-04-21 65.58 66.51 65.58 66.51 0.0M
2021-04-20 66.56 66.56 65.91 66.26 0.0M
2021-04-19 67.02 67.02 66.19 66.19 0.0M
2021-04-16 66.67 67.25 66.67 67.04 0.0M
2021-04-15 66.61 66.94 66.52 66.52 0.0M
2021-04-14 66.14 66.71 65.99 66.71 0.0M
2021-04-13 66.51 66.79 65.81 65.81 0.0M
2021-04-12 66.03 66.33 66.03 66.20 0.0M
2021-04-09 66.04 66.40 66.04 66.22 0.0M
2021-04-08 66.27 66.27 65.81 65.81 0.0M
2021-04-07 66.46 66.55 65.85 65.85 0.0M
2021-04-06 66.50 66.93 66.44 66.63 0.0M
2021-04-01 65.95 66.19 65.95 66.19 0.0M
2021-03-31 65.88 66.18 65.76 66.08 0.0M
2021-03-30 65.19 65.45 65.02 65.41 0.0M
2021-03-29 65.48 65.91 65.01 65.01 0.0M
2021-03-26 64.72 65.50 64.72 65.33 0.0M
2021-03-25 63.30 63.57 62.62 63.57 0.0M
2021-03-24 63.29 63.83 63.29 63.83 0.0M
2021-03-23 64.13 64.43 63.83 64.43 0.0M
2021-03-22 64.66 64.66 64.57 64.58 0.0M
2021-03-19 64.73 65.30 64.73 65.15 0.0M
2021-03-18 65.90 66.29 65.79 66.29 0.0M
2021-03-17 65.92 65.92 65.42 65.62 0.0M
2021-03-16 66.41 66.41 66.23 66.38 0.0M
2021-03-15 65.74 66.04 65.56 65.89 0.0M
2021-03-12 64.79 65.27 64.70 65.17 0.0M
2021-03-11 64.25 64.64 64.23 64.61 0.0M
2021-03-10 63.23 64.31 63.23 63.97 0.0M
2021-03-09 63.36 63.96 63.36 63.77 0.0M
2021-03-08 62.14 63.79 61.95 63.79 0.0M
2021-03-05 60.47 61.41 60.43 60.55 0.0M
2021-03-04 61.29 61.54 61.03 61.05 0.0M
2021-03-03 62.32 62.56 61.85 61.85 0.0M
2021-03-02 62.64 62.96 62.60 62.96 0.0M
2021-03-01 61.86 62.87 61.86 62.87 0.0M
2021-02-26 60.20 61.06 60.20 60.98 0.0M
2021-02-25 62.72 62.72 61.65 61.65 0.0M
2021-02-24 61.34 62.12 61.34 62.12 0.0M
2021-02-23 61.52 61.52 60.62 60.62 0.0M
2021-02-22 61.58 61.72 61.26 61.72 0.0M
2021-02-19 61.01 61.83 60.95 61.83 0.0M
2021-02-18 61.73 61.79 60.93 60.93 0.0M
2021-02-17 62.09 62.18 61.57 61.82 0.0M
2021-02-16 62.27 62.35 62.27 62.35 0.0M
2021-02-15 62.22 62.49 62.22 62.46 0.0M
2021-02-12 61.59 61.81 61.59 61.81 0.0M
2021-02-11 61.42 61.68 61.20 61.20 0.0M
2021-02-10 61.50 61.72 61.14 61.47 0.0M
2021-02-09 61.29 61.56 61.29 61.48 0.0M
2021-02-08 60.90 61.34 60.90 61.34 0.0M
2021-02-05 60.61 60.75 60.58 60.58 0.0M
2021-02-04 59.21 60.46 59.21 60.46 0.0M
2021-02-03 59.37 59.37 59.05 59.05 0.0M
2021-02-02 58.52 59.53 58.52 59.53 0.0M
2021-02-01 57.12 58.03 57.12 58.03 0.0M
2021-01-29 57.52 57.88 57.23 57.23 0.0M
2021-01-28 57.39 58.35 57.39 58.31 0.0M
2021-01-27 58.86 58.86 58.13 58.25 0.0M
2021-01-26 59.45 59.87 59.25 59.25 0.0M
2021-01-25 59.97 60.05 59.52 59.59 0.0M
2021-01-22 59.43 59.43 59.17 59.36 0.0M
2021-01-21 60.23 60.23 59.79 59.79 0.0M
2021-01-20 59.35 60.29 59.35 60.08 0.0M
2021-01-19 59.77 59.77 59.53 59.56 0.0M
2021-01-18 59.11 59.36 59.08 59.36 0.0M
2021-01-15 59.08 59.36 59.00 59.00 0.0M
2021-01-14 59.24 59.68 59.24 59.68 0.0M
2021-01-13 59.24 59.44 59.09 59.09 0.0M
2021-01-12 58.95 59.45 58.95 59.20 0.0M
2021-01-11 57.83 58.80 57.83 58.68 0.0M
2021-01-08 58.51 58.67 57.92 57.92 0.0M
2021-01-07 57.70 58.22 57.62 58.06 0.0M
2021-01-06 55.80 57.41 55.80 57.39 0.0M
2021-01-05 54.74 55.10 54.57 55.10 0.0M
2021-01-04 55.96 55.99 54.24 54.24 0.0M