Nuveen S

SPXX
🏛️ États-Unis →
17.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 18.62 18.69 18.39 18.60 0.1M
2021-12-30 18.50 18.58 18.44 18.57 0.0M
2021-12-29 18.30 18.48 18.24 18.48 0.1M
2021-12-28 18.29 18.33 18.17 18.22 0.0M
2021-12-27 18.07 18.29 18.06 18.24 0.0M
2021-12-23 17.84 18.05 17.84 18.02 0.0M
2021-12-22 17.73 17.84 17.73 17.77 0.0M
2021-12-21 17.59 17.70 17.50 17.66 0.0M
2021-12-20 17.61 17.73 17.35 17.41 0.1M
2021-12-17 17.97 17.97 17.70 17.86 0.0M
2021-12-16 18.05 18.09 17.82 17.88 0.0M
2021-12-15 17.99 17.99 17.71 17.90 0.0M
2021-12-14 17.74 17.81 17.73 17.81 0.1M
2021-12-13 18.14 18.19 18.03 18.08 0.0M
2021-12-10 18.15 18.23 18.03 18.07 0.0M
2021-12-09 18.20 18.21 17.95 18.15 0.1M
2021-12-08 18.20 18.20 17.96 18.04 0.0M
2021-12-07 18.03 18.13 17.81 17.95 0.0M
2021-12-06 17.56 17.75 17.43 17.60 0.1M
2021-12-03 17.65 17.72 17.32 17.43 0.1M
2021-12-02 17.62 17.71 17.50 17.61 0.1M
2021-12-01 17.81 17.96 17.63 17.63 0.1M
2021-11-30 17.89 17.95 17.66 17.73 0.0M
2021-11-29 17.85 18.06 17.78 17.93 0.0M
2021-11-26 17.88 17.88 17.65 17.80 0.0M
2021-11-24 18.11 18.16 17.96 18.15 0.0M
2021-11-23 18.07 18.17 17.96 18.13 0.0M
2021-11-22 18.25 18.31 18.12 18.13 0.0M
2021-11-19 18.17 18.19 18.12 18.14 0.0M
2021-11-18 18.21 18.29 18.15 18.17 0.0M
2021-11-17 18.19 18.23 18.13 18.13 0.0M
2021-11-16 18.23 18.31 18.19 18.26 0.0M
2021-11-15 18.35 18.35 18.16 18.17 0.0M
2021-11-12 18.16 18.27 18.16 18.23 0.0M
2021-11-11 18.13 18.25 18.12 18.13 0.0M
2021-11-10 18.13 18.27 18.05 18.06 0.1M
2021-11-09 18.15 18.21 18.05 18.14 0.1M
2021-11-08 18.20 18.24 18.11 18.19 0.1M
2021-11-05 18.13 18.28 18.12 18.20 0.0M
2021-11-04 18.12 18.19 18.05 18.12 0.0M
2021-11-03 18.10 18.12 18.01 18.12 0.0M
2021-11-02 18.06 18.15 18.04 18.08 0.0M
2021-11-01 18.06 18.09 17.95 18.01 0.0M
2021-10-29 17.90 18.08 17.89 18.08 0.0M
2021-10-27 18.04 18.08 17.97 17.97 0.0M
2021-10-26 18.00 18.08 17.98 18.05 0.0M
2021-10-25 17.99 18.00 17.86 17.98 0.0M
2021-10-22 17.80 17.96 17.78 17.94 0.1M
2021-10-21 17.82 17.82 17.69 17.76 0.0M
2021-10-20 17.88 17.96 17.76 17.78 0.1M
2021-10-19 17.73 17.90 17.68 17.87 0.1M
2021-10-18 17.62 17.70 17.59 17.65 0.0M
2021-10-15 17.63 17.73 17.62 17.65 0.0M
2021-10-14 17.43 17.58 17.43 17.56 0.0M
2021-10-13 17.31 17.34 17.21 17.26 0.0M
2021-10-12 17.47 17.47 17.25 17.26 0.0M
2021-10-11 17.41 17.47 17.34 17.39 0.1M
2021-10-08 17.42 17.44 17.32 17.36 0.0M
2021-10-07 17.23 17.47 17.18 17.38 0.0M
2021-10-06 17.08 17.13 16.88 17.10 0.0M
2021-10-05 16.99 17.17 16.99 17.10 0.0M
2021-10-04 17.20 17.21 16.89 16.98 0.0M
2021-10-01 17.18 17.22 16.99 17.19 0.1M
2021-09-30 17.12 17.20 17.04 17.09 0.0M
2021-09-29 17.16 17.33 17.04 17.12 0.1M
2021-09-28 17.30 17.33 17.04 17.08 0.1M
2021-09-27 17.48 17.53 17.34 17.35 0.0M
2021-09-24 17.46 17.51 17.44 17.46 0.0M
2021-09-23 17.33 17.56 17.33 17.47 0.0M
2021-09-22 17.24 17.35 17.24 17.34 0.0M
2021-09-21 17.19 17.35 17.13 17.17 0.1M
2021-09-20 17.44 17.47 17.00 17.21 0.1M
2021-09-17 17.77 17.79 17.58 17.62 0.0M
2021-09-16 17.81 17.83 17.72 17.77 0.0M
2021-09-15 17.81 17.86 17.72 17.86 0.0M
2021-09-14 17.96 17.96 17.76 17.81 0.0M
2021-09-13 18.24 18.24 18.06 18.06 0.0M
2021-09-10 18.28 18.28 18.09 18.14 0.0M
2021-09-09 18.20 18.26 18.10 18.11 0.0M
2021-09-08 18.20 18.24 18.15 18.20 0.0M
2021-09-07 18.20 18.26 18.15 18.21 0.0M
2021-09-03 18.19 18.23 18.14 18.20 0.0M
2021-09-02 18.23 18.24 18.14 18.20 0.0M
2021-09-01 18.30 18.30 18.15 18.16 0.0M
2021-08-31 18.15 18.23 18.15 18.19 0.0M
2021-08-30 18.21 18.27 18.10 18.20 0.1M
2021-08-27 18.17 18.23 18.16 18.20 0.0M
2021-08-26 18.21 18.25 18.12 18.14 0.0M
2021-08-25 18.28 18.30 18.24 18.24 0.0M
2021-08-24 18.23 18.30 18.23 18.28 0.0M
2021-08-23 18.29 18.34 18.22 18.30 0.0M
2021-08-20 18.12 18.22 18.07 18.18 0.1M
2021-08-19 18.10 18.18 18.07 18.11 0.0M
2021-08-18 18.14 18.33 18.14 18.19 0.0M
2021-08-17 18.13 18.26 18.13 18.23 0.0M
2021-08-16 18.26 18.26 18.21 18.26 0.0M
2021-08-13 18.28 18.31 18.22 18.26 0.0M
2021-08-12 18.25 18.28 18.24 18.28 0.1M
2021-08-11 18.27 18.33 18.26 18.27 0.0M
2021-08-10 18.22 18.26 18.17 18.19 0.0M
2021-08-09 18.16 18.21 18.14 18.20 0.0M
2021-08-06 18.10 18.20 18.10 18.12 0.0M
2021-08-05 18.10 18.15 18.07 18.10 0.0M
2021-08-04 18.04 18.10 18.01 18.06 0.0M
2021-08-03 18.09 18.11 18.02 18.10 0.0M
2021-08-02 18.16 18.18 18.09 18.09 0.0M
2021-07-30 18.11 18.19 18.11 18.16 0.0M
2021-07-29 18.21 18.30 18.17 18.21 0.0M
2021-07-28 18.17 18.27 18.17 18.23 0.0M
2021-07-27 18.32 18.32 18.11 18.18 0.0M
2021-07-26 18.39 18.39 18.22 18.32 0.0M
2021-07-23 18.26 18.38 18.26 18.38 0.0M
2021-07-22 18.16 18.28 18.16 18.19 0.0M
2021-07-21 18.24 18.42 18.22 18.26 0.1M
2021-07-20 18.07 18.34 18.05 18.32 0.0M
2021-07-19 18.26 18.28 17.86 18.05 0.0M
2021-07-16 18.40 18.40 18.21 18.27 0.0M
2021-07-15 18.46 18.46 18.30 18.36 0.0M
2021-07-14 18.24 18.42 18.24 18.42 0.0M
2021-07-13 18.19 18.25 18.13 18.19 0.0M
2021-07-12 18.14 18.22 18.07 18.12 0.1M
2021-07-09 18.13 18.26 18.12 18.19 0.0M
2021-07-08 18.08 18.08 17.88 18.04 0.0M
2021-07-07 18.15 18.22 18.04 18.10 0.0M
2021-07-06 18.27 18.30 18.07 18.12 0.1M
2021-07-02 18.31 18.32 18.21 18.25 0.0M
2021-07-01 18.28 18.35 18.19 18.21 0.1M
2021-06-30 18.31 18.39 18.11 18.11 0.1M
2021-06-29 18.35 18.35 18.19 18.22 0.0M
2021-06-28 18.41 18.42 18.25 18.29 0.0M
2021-06-25 18.44 18.44 18.07 18.32 0.0M
2021-06-24 18.12 18.35 18.04 18.31 0.0M
2021-06-23 18.15 18.15 17.99 18.03 0.0M
2021-06-22 17.98 18.18 17.94 18.15 0.0M
2021-06-21 17.93 18.02 17.87 17.95 0.0M
2021-06-18 17.92 18.03 17.77 17.80 0.0M
2021-06-17 18.35 18.41 18.07 18.11 0.0M
2021-06-16 18.93 18.99 18.30 18.33 0.1M
2021-06-15 18.91 19.34 18.91 19.07 0.1M
2021-06-14 18.50 18.91 18.35 18.91 0.0M
2021-06-11 18.61 18.93 18.46 18.70 0.1M
2021-06-10 18.28 18.49 18.28 18.44 0.0M
2021-06-09 18.08 18.42 18.08 18.17 0.0M
2021-06-08 18.50 18.50 18.07 18.08 0.1M
2021-06-07 18.24 18.24 18.03 18.07 0.0M
2021-06-04 18.03 18.16 18.03 18.12 0.0M
2021-06-03 18.00 18.05 17.90 17.98 0.0M
2021-06-02 17.96 18.21 17.86 18.06 0.1M
2021-06-01 17.90 17.90 17.74 17.84 0.0M
2021-05-28 17.90 17.90 17.73 17.78 0.0M
2021-05-27 17.73 17.82 17.65 17.72 0.0M
2021-05-26 17.60 17.73 17.55 17.67 0.1M
2021-05-25 17.66 17.66 17.50 17.53 0.1M
2021-05-24 17.55 17.80 17.47 17.52 0.2M
2021-05-21 17.50 17.53 17.35 17.36 0.0M
2021-05-20 17.18 17.37 17.18 17.35 0.1M
2021-05-19 17.00 17.68 16.90 17.17 0.0M
2021-05-18 17.06 17.30 17.00 17.12 0.1M
2021-05-17 16.87 17.00 16.87 17.00 0.0M
2021-05-14 16.73 16.92 16.73 16.87 0.0M
2021-05-13 16.59 16.76 16.59 16.65 0.0M
2021-05-12 16.80 16.92 16.55 16.57 0.1M
2021-05-11 17.07 17.07 16.81 16.94 0.1M
2021-05-10 17.37 17.40 17.14 17.18 0.1M
2021-05-07 17.27 17.35 17.22 17.35 0.0M
2021-05-06 17.19 17.23 17.13 17.21 0.0M
2021-05-05 17.14 17.25 17.14 17.20 0.0M
2021-05-04 17.18 17.21 17.03 17.09 0.1M
2021-05-03 17.25 17.29 17.20 17.22 0.1M
2021-04-30 17.20 17.21 17.16 17.20 0.0M
2021-04-29 17.27 17.30 17.11 17.20 0.0M
2021-04-28 17.17 17.21 17.12 17.12 0.1M
2021-04-27 17.13 17.16 17.05 17.14 0.1M
2021-04-26 17.20 17.20 17.10 17.13 0.0M
2021-04-23 17.14 17.16 17.12 17.15 0.1M
2021-04-22 17.25 17.26 17.09 17.13 0.0M
2021-04-21 17.17 17.30 17.07 17.22 0.1M
2021-04-20 17.33 17.33 17.14 17.28 0.0M
2021-04-19 17.35 17.35 17.25 17.29 0.0M
2021-04-16 17.31 17.35 17.26 17.29 0.0M
2021-04-15 17.21 17.30 17.17 17.22 0.0M
2021-04-14 17.36 17.38 17.09 17.09 0.1M
2021-04-13 17.18 17.30 17.14 17.30 0.1M
2021-04-12 17.09 17.21 17.05 17.19 0.1M
2021-04-09 17.02 17.09 16.97 17.09 0.1M
2021-04-08 16.92 17.00 16.90 16.94 0.0M
2021-04-07 16.75 16.95 16.71 16.79 0.2M
2021-04-06 16.75 16.76 16.66 16.66 0.1M
2021-04-05 16.48 16.67 16.48 16.61 0.1M
2021-04-01 16.66 16.67 16.42 16.57 0.1M
2021-03-31 16.35 16.57 16.35 16.53 0.1M
2021-03-30 16.34 16.34 16.29 16.31 0.0M
2021-03-29 16.30 16.35 16.22 16.29 0.0M
2021-03-26 16.18 16.28 16.14 16.26 0.0M
2021-03-25 16.13 16.15 16.03 16.13 0.0M
2021-03-24 16.15 16.28 16.11 16.12 0.1M
2021-03-23 16.03 16.15 16.03 16.07 0.0M
2021-03-22 16.05 16.14 16.05 16.11 0.0M
2021-03-19 16.00 16.08 15.96 16.07 0.0M
2021-03-18 16.18 16.18 16.00 16.02 0.0M
2021-03-17 16.16 16.20 16.11 16.18 0.0M
2021-03-16 16.18 16.21 16.16 16.19 0.0M
2021-03-15 16.09 16.16 16.09 16.13 0.0M
2021-03-12 16.07 16.10 16.03 16.05 0.0M
2021-03-11 16.26 16.35 16.25 16.30 0.0M
2021-03-10 16.15 16.25 16.10 16.19 0.0M
2021-03-09 16.00 16.14 15.93 16.08 0.0M
2021-03-08 15.75 15.96 15.75 15.87 0.0M
2021-03-05 15.75 15.78 15.40 15.74 0.0M
2021-03-04 15.90 16.00 15.59 15.66 0.1M
2021-03-03 15.99 16.00 15.88 15.91 0.1M
2021-03-02 15.97 16.01 15.90 15.99 0.0M
2021-03-01 15.75 15.97 15.75 15.95 0.0M
2021-02-26 15.72 15.72 15.50 15.58 0.0M
2021-02-25 15.81 15.86 15.55 15.57 0.0M
2021-02-24 15.65 15.89 15.65 15.78 0.0M
2021-02-23 15.67 15.81 15.51 15.74 0.1M
2021-02-22 15.65 15.80 15.63 15.69 0.0M
2021-02-19 15.94 15.94 15.78 15.80 0.1M
2021-02-18 15.87 15.87 15.75 15.81 0.1M
2021-02-17 15.83 15.91 15.76 15.87 0.0M
2021-02-16 15.77 15.82 15.66 15.82 0.0M
2021-02-12 15.50 15.67 15.50 15.66 0.1M
2021-02-11 15.71 15.71 15.48 15.58 0.1M
2021-02-10 15.71 15.71 15.54 15.64 0.0M
2021-02-09 15.65 15.67 15.53 15.60 0.1M
2021-02-08 15.75 15.75 15.48 15.65 0.1M
2021-02-05 15.72 15.72 15.62 15.70 0.1M
2021-02-04 15.49 15.63 15.45 15.60 0.1M
2021-02-03 15.47 15.51 15.35 15.43 0.1M
2021-02-02 15.34 15.48 15.34 15.43 0.1M
2021-02-01 15.28 15.28 15.15 15.24 0.0M
2021-01-29 15.22 15.25 15.02 15.11 0.1M
2021-01-28 15.19 15.45 15.19 15.26 0.1M
2021-01-27 15.41 15.41 15.11 15.13 0.1M
2021-01-26 15.46 15.62 15.38 15.53 0.2M
2021-01-25 15.49 15.55 15.14 15.32 0.1M
2021-01-22 15.25 15.32 15.23 15.29 0.1M
2021-01-21 15.15 15.48 15.05 15.27 0.1M
2021-01-20 15.01 15.18 15.00 15.14 0.0M
2021-01-19 15.04 15.11 14.95 14.98 0.1M
2021-01-15 15.04 15.04 14.86 14.97 0.1M
2021-01-14 15.11 15.11 14.98 15.02 0.0M
2021-01-13 15.02 15.07 15.00 15.02 0.0M
2021-01-12 15.09 15.11 14.99 14.99 0.1M
2021-01-11 15.06 15.14 14.90 15.03 0.1M
2021-01-08 15.10 15.10 14.86 15.03 0.1M
2021-01-07 14.92 15.04 14.83 15.01 0.1M
2021-01-06 14.86 15.07 14.80 14.84 0.1M
2021-01-05 15.00 15.04 14.90 15.00 0.0M
2021-01-04 15.20 15.24 14.90 15.00 0.1M