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
2023-12-29 77.07 77.07 77.07 77.07 0.0M
2023-12-28 76.79 76.98 76.63 76.95 0.0M
2023-12-27 77.24 77.29 77.24 77.29 0.0M
2023-12-22 76.35 76.99 76.35 76.91 0.0M
2023-12-21 76.39 76.73 76.03 76.11 0.0M
2023-12-20 77.10 77.41 77.10 77.31 0.0M
2023-12-19 76.31 76.86 76.31 76.86 0.0M
2023-12-18 76.29 76.75 76.29 76.75 0.0M
2023-12-15 76.54 77.34 76.35 76.35 0.0M
2023-12-14 75.65 76.48 75.65 76.48 0.0M
2023-12-13 74.22 74.39 74.11 74.11 0.0M
2023-12-12 74.62 74.62 74.36 74.36 0.0M
2023-12-11 74.05 74.51 74.05 74.51 0.0M
2023-12-08 73.65 73.65 73.65 73.65 0.0M
2023-12-07 73.47 73.47 73.47 73.47 0.0M
2023-12-06 73.56 73.56 73.56 73.56 0.0M
2023-12-05 73.68 74.06 73.28 73.28 0.0M
2023-12-04 73.17 73.97 73.17 73.97 0.0M
2023-12-01 71.49 72.48 71.49 72.48 0.0M
2023-11-30 70.47 71.24 70.47 71.24 0.0M
2023-11-29 70.31 70.91 70.26 70.77 0.0M
2023-11-28 70.72 70.94 70.29 70.43 0.0M
2023-11-27 70.51 70.84 70.51 70.84 0.0M
2023-11-24 70.89 70.89 70.89 70.89 0.0M
2023-11-23 70.83 70.83 70.61 70.61 0.0M
2023-11-22 70.34 71.10 70.34 70.80 0.0M
2023-11-21 70.47 70.47 70.35 70.35 0.0M
2023-11-20 70.24 70.44 70.24 70.44 0.0M
2023-11-17 70.35 70.95 70.35 70.81 0.0M
2023-11-16 71.02 71.18 70.27 70.27 0.0M
2023-11-15 70.75 71.52 70.75 71.52 0.0M
2023-11-14 69.02 70.41 69.02 70.41 0.0M
2023-11-13 68.77 69.14 68.77 68.98 0.0M
2023-11-10 68.58 68.59 68.58 68.59 0.0M
2023-11-09 68.90 69.06 68.90 68.97 0.0M
2023-11-08 69.43 69.43 68.96 68.96 0.0M
2023-11-07 69.26 69.55 69.17 69.17 0.0M
2023-11-06 69.80 69.98 69.80 69.96 0.0M
2023-11-03 69.44 70.01 69.44 70.01 0.0M
2023-11-02 68.41 68.90 68.41 68.90 0.0M
2023-11-01 67.56 67.56 67.56 67.56 0.0M
2023-10-31 66.65 67.57 66.65 67.49 0.0M
2023-10-30 66.89 67.21 66.89 67.21 0.0M
2023-10-27 67.81 67.81 66.49 66.49 0.0M
2023-10-26 67.12 67.18 67.12 67.18 0.0M
2023-10-25 67.68 67.97 67.34 67.34 0.0M
2023-10-24 67.54 68.61 67.54 68.61 0.0M
2023-10-23 68.51 68.51 68.03 68.17 0.0M
2023-10-20 69.22 69.22 68.74 68.74 0.0M
2023-10-19 70.32 70.53 70.05 70.05 0.0M
2023-10-18 71.81 71.81 71.04 71.04 0.0M
2023-10-17 71.06 71.89 71.06 71.89 0.0M
2023-10-16 70.34 70.96 70.34 70.96 0.0M
2023-10-13 70.44 70.81 70.44 70.79 0.0M
2023-10-12 71.48 71.91 71.06 71.06 0.0M
2023-10-11 71.15 71.42 71.15 71.42 0.0M
2023-10-10 70.77 71.68 70.77 71.32 0.0M
2023-10-09 69.89 69.89 69.89 69.89 0.0M
2023-10-06 69.82 70.22 69.82 70.22 0.0M
2023-10-05 70.11 70.16 70.02 70.11 0.0M
2023-10-04 69.78 70.02 69.78 70.02 0.0M
2023-10-03 71.09 71.35 70.01 70.01 0.0M
2023-10-02 71.76 71.76 71.68 71.68 0.0M
2023-09-29 71.88 71.97 71.61 71.61 0.0M
2023-09-28 71.56 72.01 71.56 71.89 0.0M
2023-09-27 71.00 71.28 71.00 71.28 0.0M
2023-09-26 71.38 71.44 70.73 70.73 0.0M
2023-09-25 71.08 71.53 70.86 71.53 0.0M
2023-09-22 71.05 71.31 70.85 70.85 0.0M
2023-09-21 72.02 72.17 72.02 72.08 0.0M
2023-09-20 72.40 72.70 72.09 72.09 0.0M
2023-09-19 72.55 72.79 72.55 72.79 0.0M
2023-09-18 72.91 72.91 72.85 72.85 0.0M
2023-09-15 73.81 73.88 73.81 73.88 0.0M
2023-09-14 72.23 72.42 72.23 72.42 0.0M
2023-09-13 72.63 72.63 72.53 72.53 0.0M
2023-09-12 72.54 72.71 72.54 72.71 0.0M
2023-09-11 72.63 73.04 72.37 72.37 0.0M
2023-09-08 72.71 72.92 72.71 72.92 0.0M
2023-09-07 73.44 73.44 73.44 73.44 0.0M
2023-09-06 73.31 73.58 73.31 73.58 0.0M
2023-09-05 74.40 74.78 73.90 73.90 0.0M
2023-09-04 74.71 74.71 74.52 74.52 0.0M
2023-09-01 73.83 74.19 73.83 74.19 0.0M
2023-08-31 73.19 74.15 73.19 74.15 0.0M
2023-08-30 73.32 73.44 73.32 73.35 0.0M
2023-08-29 72.76 73.07 72.76 73.07 0.0M
2023-08-28 72.15 72.15 72.15 72.15 0.0M
2023-08-25 72.10 72.16 72.10 72.16 0.0M
2023-08-24 72.48 72.65 71.95 71.95 0.0M
2023-08-23 71.67 71.67 71.67 71.67 0.0M
2023-08-22 71.41 71.77 71.41 71.77 0.0M
2023-08-21 71.52 71.52 71.52 71.52 0.0M
2023-08-18 71.41 71.56 71.41 71.56 0.0M
2023-08-17 72.29 72.29 72.29 72.29 0.0M
2023-08-16 72.77 72.77 72.75 72.75 0.0M
2023-08-15 73.76 73.76 72.97 72.97 0.0M
2023-08-14 73.32 73.73 73.32 73.62 0.0M
2023-08-11 73.21 73.21 73.21 73.21 0.0M
2023-08-10 73.52 73.52 73.52 73.52 0.0M
2023-08-09 73.71 74.00 73.71 74.00 0.0M
2023-08-08 73.82 73.82 73.51 73.51 0.0M
2023-08-07 73.99 73.99 73.85 73.85 0.0M
2023-08-04 74.14 74.14 74.14 74.14 0.0M
2023-08-03 74.25 74.36 74.16 74.16 0.0M
2023-08-02 74.29 74.42 73.95 74.35 0.0M
2023-08-01 74.88 75.00 74.69 74.69 0.0M
2023-07-31 74.43 74.77 74.43 74.76 0.0M
2023-07-28 74.29 74.85 74.29 74.85 0.0M
2023-07-27 74.35 74.49 74.35 74.48 0.0M
2023-07-26 74.09 74.28 74.09 74.28 0.0M
2023-07-25 73.79 74.19 73.79 74.14 0.0M
2023-07-24 73.84 74.24 73.84 74.24 0.0M
2023-07-21 73.83 73.92 73.83 73.92 0.0M
2023-07-20 72.92 73.87 72.92 73.87 0.0M
2023-07-19 73.01 73.23 73.01 73.23 0.0M
2023-07-18 72.12 73.00 72.12 72.79 0.0M
2023-07-17 71.74 71.90 71.74 71.80 0.0M
2023-07-14 72.45 72.68 72.45 72.68 0.0M
2023-07-13 72.98 72.98 72.78 72.87 0.0M
2023-07-12 72.99 73.47 72.99 73.15 0.0M
2023-07-11 72.27 72.79 72.27 72.79 0.0M
2023-07-10 71.25 71.98 71.25 71.98 0.0M
2023-07-07 71.36 71.69 71.36 71.69 0.0M
2023-07-06 72.13 72.13 71.12 71.12 0.0M
2023-07-05 72.81 72.81 72.70 72.70 0.0M
2023-07-04 72.77 72.96 72.77 72.85 0.0M
2023-07-03 72.49 72.87 72.49 72.87 0.0M
2023-06-30 72.34 72.92 72.34 72.78 0.0M
2023-06-29 71.26 71.26 71.26 71.26 0.0M
2023-06-28 70.85 71.09 70.85 71.09 0.0M
2023-06-27 70.24 70.50 70.00 70.50 0.0M
2023-06-26 69.61 69.72 69.57 69.66 0.0M
2023-06-23 69.76 70.35 69.76 70.20 0.0M
2023-06-22 70.04 70.36 69.99 69.99 0.0M
2023-06-21 70.77 70.95 70.70 70.70 0.0M
2023-06-20 71.01 71.29 70.64 70.64 0.0M
2023-06-19 71.15 71.28 71.15 71.28 0.0M
2023-06-16 71.35 71.58 71.35 71.58 0.0M
2023-06-15 71.52 71.66 71.11 71.11 0.0M
2023-06-14 72.29 72.50 72.23 72.23 0.0M
2023-06-13 71.79 71.79 71.79 71.79 0.0M
2023-06-12 71.36 71.53 71.36 71.43 0.0M
2023-06-09 71.30 71.30 71.30 71.30 0.0M
2023-06-08 72.26 72.49 71.38 71.38 0.0M
2023-06-07 71.37 71.37 71.37 71.37 0.0M
2023-06-06 69.61 71.31 69.61 71.31 0.0M
2023-06-05 70.52 70.71 70.52 70.70 0.0M
2023-06-02 68.07 68.48 68.07 68.48 0.0M
2023-06-01 67.96 68.23 67.96 68.03 0.0M
2023-05-31 68.43 68.79 68.43 68.70 0.0M
2023-05-30 68.99 68.99 68.62 68.62 0.0M
2023-05-29 68.66 68.94 68.66 68.87 0.0M
2023-05-26 67.77 67.77 67.77 67.77 0.0M
2023-05-25 68.10 68.10 68.10 68.10 0.0M
2023-05-24 68.22 68.22 68.03 68.07 0.0M
2023-05-23 68.90 69.08 68.90 69.08 0.0M
2023-05-22 68.30 68.72 68.30 68.72 0.0M
2023-05-19 69.30 69.45 68.52 68.52 0.0M
2023-05-18 68.18 68.71 68.18 68.71 0.0M
2023-05-17 67.07 67.55 67.07 67.55 0.0M
2023-05-16 67.56 67.74 67.18 67.18 0.0M
2023-05-15 67.50 67.88 67.50 67.64 0.0M
2023-05-12 67.26 67.26 67.26 67.26 0.0M
2023-05-11 67.33 67.53 67.07 67.07 0.0M
2023-05-10 67.22 67.91 67.10 67.10 0.0M
2023-05-09 67.14 67.17 67.14 67.17 0.0M
2023-05-08 67.12 67.43 67.12 67.43 0.0M
2023-05-05 65.84 66.97 65.84 66.96 0.0M
2023-05-04 66.56 66.64 65.85 65.85 0.0M
2023-05-03 67.23 67.23 66.75 66.75 0.0M
2023-05-02 68.15 68.15 66.74 66.74 0.0M
2023-04-28 67.43 67.93 67.27 67.93 0.0M
2023-04-27 66.18 67.32 66.18 67.32 0.0M
2023-04-26 66.48 66.77 66.48 66.77 0.0M
2023-04-25 67.81 67.98 67.61 67.96 0.0M
2023-04-24 68.13 68.36 68.13 68.36 0.0M
2023-04-21 68.60 68.77 68.60 68.60 0.0M
2023-04-20 68.69 68.72 68.69 68.72 0.0M
2023-04-19 68.70 68.86 68.54 68.86 0.0M
2023-04-18 68.95 69.30 68.95 69.30 0.0M
2023-04-17 68.35 69.06 68.35 69.06 0.0M
2023-04-14 67.98 68.17 67.98 68.17 0.0M
2023-04-13 68.15 68.15 68.15 68.15 0.0M
2023-04-12 68.83 69.19 68.83 69.04 0.0M
2023-04-11 67.94 68.00 67.94 68.00 0.0M
2023-04-06 67.49 67.86 67.49 67.86 0.0M
2023-04-05 67.71 67.98 67.42 67.42 0.0M
2023-04-04 69.35 69.35 69.35 69.35 0.0M
2023-04-03 69.76 69.76 69.66 69.66 0.0M
2023-03-31 68.18 68.57 68.18 68.57 0.0M
2023-03-30 68.35 68.71 68.30 68.39 0.0M
2023-03-29 67.98 68.13 67.98 68.13 0.0M
2023-03-28 67.62 67.82 67.47 67.82 0.0M
2023-03-27 67.56 67.93 67.41 67.41 0.0M
2023-03-24 66.51 66.51 66.17 66.17 0.0M
2023-03-23 66.43 67.23 66.43 67.23 0.0M
2023-03-22 68.73 68.77 66.43 66.43 0.0M
2023-03-21 68.06 68.59 68.06 68.55 0.0M
2023-03-20 66.31 67.79 66.27 67.79 0.0M
2023-03-17 68.47 68.91 67.04 67.04 0.0M
2023-03-16 67.99 68.56 67.53 68.56 0.0M
2023-03-15 68.78 68.78 67.63 68.07 0.0M
2023-03-14 67.78 69.36 67.78 69.36 0.0M
2023-03-13 69.73 69.73 67.89 67.89 0.0M
2023-03-10 70.91 71.64 69.07 69.07 0.0M
2023-03-09 73.48 73.65 73.48 73.65 0.0M
2023-03-08 73.61 74.00 73.61 74.00 0.0M
2023-03-07 73.64 74.00 73.55 73.55 0.0M
2023-03-06 74.70 75.02 73.62 73.62 0.0M
2023-03-03 73.92 74.52 73.92 74.36 0.0M
2023-03-02 73.06 73.70 73.06 73.70 0.0M
2023-03-01 73.67 73.67 73.67 73.67 0.0M
2023-02-28 73.87 73.88 73.66 73.88 0.0M
2023-02-27 74.06 74.51 74.06 74.51 0.0M
2023-02-24 74.09 74.09 73.77 73.77 0.0M
2023-02-23 73.84 74.42 73.84 74.42 0.0M
2023-02-22 73.34 73.75 73.34 73.61 0.0M
2023-02-21 74.59 74.59 73.82 73.82 0.0M
2023-02-20 74.84 74.91 74.53 74.53 0.0M
2023-02-17 74.96 75.16 74.96 75.05 0.0M
2023-02-16 75.43 75.64 74.89 75.38 0.0M
2023-02-15 74.40 75.18 74.40 75.18 0.0M
2023-02-14 74.46 74.69 74.31 74.62 0.0M
2023-02-13 74.16 74.41 74.16 74.41 0.0M
2023-02-10 73.70 74.18 73.70 74.18 0.0M
2023-02-09 74.82 74.99 74.82 74.99 0.0M
2023-02-08 75.24 75.24 75.24 75.24 0.0M
2023-02-07 75.12 75.42 75.12 75.42 0.0M
2023-02-06 74.89 75.16 74.89 75.16 0.0M
2023-02-03 74.97 74.97 74.94 74.94 0.0M
2023-02-02 73.34 74.62 73.34 74.62 0.0M
2023-02-01 73.02 73.17 72.93 72.93 0.0M
2023-01-31 71.74 73.17 71.63 73.17 0.0M
2023-01-30 72.00 72.00 71.61 71.61 0.0M
2023-01-27 71.78 71.95 71.78 71.95 0.0M
2023-01-26 71.26 71.26 71.26 71.26 0.0M
2023-01-25 70.88 71.14 70.86 70.86 0.0M
2023-01-24 71.35 71.56 71.21 71.24 0.0M
2023-01-23 70.28 71.62 70.28 71.55 0.0M
2023-01-20 69.68 69.98 69.68 69.98 0.0M
2023-01-19 70.49 70.51 69.75 69.75 0.0M
2023-01-18 71.70 71.70 71.55 71.61 0.0M
2023-01-17 71.25 71.58 71.25 71.58 0.0M
2023-01-16 71.43 71.46 71.43 71.46 0.0M
2023-01-13 71.02 71.43 70.91 71.43 0.0M
2023-01-12 70.88 71.26 70.88 71.26 0.0M
2023-01-11 70.10 70.55 70.10 70.55 0.0M
2023-01-10 69.50 69.78 69.50 69.78 0.0M
2023-01-09 70.06 70.32 69.49 69.49 0.0M
2023-01-06 69.52 69.52 69.52 69.52 0.0M
2023-01-05 69.22 69.57 69.18 69.21 0.0M
2023-01-04 68.68 68.75 68.68 68.75 0.0M
2023-01-03 69.33 69.33 68.78 68.78 0.0M
2023-01-02 68.66 69.29 68.66 69.29 0.0M