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
2024-12-31 17.84 17.87 17.69 17.75 0.1M
2024-12-30 17.46 17.73 17.31 17.73 0.0M
2024-12-27 17.73 17.73 17.51 17.62 0.0M
2024-12-26 17.48 17.81 17.37 17.75 0.1M
2024-12-24 17.28 17.51 17.28 17.47 0.0M
2024-12-23 17.08 17.37 17.08 17.20 0.0M
2024-12-20 17.00 17.23 16.89 17.17 0.0M
2024-12-19 17.17 17.19 17.00 17.00 0.0M
2024-12-18 17.30 17.36 17.03 17.09 0.0M
2024-12-17 17.31 17.36 17.30 17.30 0.0M
2024-12-16 17.39 17.45 17.38 17.44 0.0M
2024-12-13 17.39 17.58 17.35 17.37 0.0M
2024-12-12 17.95 17.95 17.70 17.76 0.0M
2024-12-11 17.90 18.00 17.84 17.92 0.0M
2024-12-10 17.86 17.89 17.80 17.87 0.0M
2024-12-09 17.90 17.94 17.76 17.79 0.0M
2024-12-06 17.76 17.90 17.76 17.86 0.0M
2024-12-05 17.79 17.80 17.66 17.76 0.0M
2024-12-04 17.77 17.77 17.71 17.76 0.0M
2024-12-03 17.75 17.75 17.63 17.70 0.0M
2024-12-02 17.74 17.78 17.62 17.69 0.0M
2024-11-29 17.50 17.65 17.49 17.64 0.0M
2024-11-27 17.52 17.52 17.37 17.49 0.0M
2024-11-26 17.42 17.52 17.41 17.52 0.0M
2024-11-25 17.40 17.56 17.32 17.38 0.0M
2024-11-22 17.30 17.34 17.17 17.33 0.0M
2024-11-21 17.33 17.33 17.11 17.27 0.0M
2024-11-20 17.26 17.38 17.10 17.21 0.0M
2024-11-19 17.29 17.31 17.01 17.25 0.0M
2024-11-18 17.25 17.30 17.08 17.30 0.1M
2024-11-15 17.26 17.26 17.08 17.21 0.0M
2024-11-14 17.41 17.44 17.21 17.27 0.0M
2024-11-13 17.35 17.48 17.28 17.36 0.0M
2024-11-12 17.31 17.39 17.23 17.29 0.0M
2024-11-11 17.31 17.37 17.26 17.31 0.0M
2024-11-08 17.22 17.36 17.19 17.36 0.0M
2024-11-07 17.01 17.20 17.01 17.15 0.0M
2024-11-06 17.00 17.16 16.92 17.07 0.0M
2024-11-05 16.64 16.80 16.64 16.76 0.0M
2024-11-04 16.68 16.76 16.57 16.61 0.0M
2024-11-01 16.66 16.78 16.62 16.67 0.0M
2024-10-31 16.90 16.90 16.63 16.66 0.0M
2024-10-30 16.79 16.96 16.75 16.86 0.0M
2024-10-29 16.91 16.91 16.80 16.84 0.0M
2024-10-28 16.96 17.00 16.83 16.91 0.0M
2024-10-25 16.96 16.97 16.84 16.86 0.0M
2024-10-24 16.88 16.88 16.80 16.85 0.0M
2024-10-23 16.89 16.94 16.80 16.83 0.0M
2024-10-22 16.89 16.94 16.74 16.92 0.0M
2024-10-21 16.92 16.92 16.85 16.89 0.0M
2024-10-18 16.87 16.92 16.77 16.90 0.0M
2024-10-17 16.89 16.89 16.78 16.79 0.0M
2024-10-16 16.85 16.85 16.80 16.84 0.0M
2024-10-15 16.84 16.86 16.75 16.80 0.0M
2024-10-14 16.80 16.87 16.75 16.85 0.0M
2024-10-11 16.76 16.81 16.75 16.78 0.0M
2024-10-10 16.76 16.80 16.65 16.80 0.0M
2024-10-09 16.73 16.74 16.60 16.74 0.1M
2024-10-08 16.73 16.80 16.61 16.67 0.0M
2024-10-07 16.67 16.67 16.55 16.58 0.0M
2024-10-04 16.74 16.74 16.58 16.66 0.0M
2024-10-03 16.49 16.60 16.44 16.54 0.0M
2024-10-02 16.73 16.73 16.52 16.56 0.1M
2024-10-01 16.78 16.78 16.58 16.63 0.1M
2024-09-30 16.59 16.78 16.59 16.78 0.1M
2024-09-27 16.61 16.67 16.53 16.61 0.0M
2024-09-26 16.70 16.70 16.57 16.60 0.0M
2024-09-25 16.62 16.66 16.54 16.60 0.0M
2024-09-24 16.59 16.64 16.51 16.58 0.0M
2024-09-23 16.57 16.61 16.50 16.52 0.0M
2024-09-20 16.56 16.56 16.47 16.52 0.0M
2024-09-19 16.65 16.65 16.47 16.55 0.0M
2024-09-18 16.43 16.56 16.37 16.43 0.0M
2024-09-17 16.51 16.60 16.38 16.41 0.0M
2024-09-16 16.48 16.51 16.41 16.50 0.0M
2024-09-13 16.31 16.51 16.31 16.48 0.0M
2024-09-12 16.61 16.65 16.54 16.64 0.0M
2024-09-11 16.41 16.58 16.20 16.58 0.0M
2024-09-10 16.42 16.48 16.32 16.41 0.0M
2024-09-09 16.32 16.43 16.20 16.38 0.0M
2024-09-06 16.39 16.40 16.22 16.24 0.1M
2024-09-05 16.38 16.51 16.32 16.38 0.0M
2024-09-04 16.34 16.46 16.30 16.40 0.0M
2024-09-03 16.74 16.74 16.28 16.33 0.1M
2024-08-30 16.68 16.75 16.55 16.70 0.0M
2024-08-29 16.65 16.75 16.54 16.57 0.0M
2024-08-28 16.74 16.74 16.58 16.60 0.0M
2024-08-27 16.68 16.75 16.66 16.75 0.0M
2024-08-26 16.57 16.71 16.52 16.69 0.0M
2024-08-23 16.51 16.60 16.45 16.53 0.0M
2024-08-22 16.60 16.68 16.41 16.44 0.0M
2024-08-21 16.42 16.54 16.42 16.47 0.0M
2024-08-20 16.63 16.74 16.39 16.39 0.1M
2024-08-19 16.46 16.64 16.41 16.63 0.1M
2024-08-16 16.14 16.49 16.14 16.39 0.1M
2024-08-15 16.31 16.42 16.25 16.32 0.0M
2024-08-14 16.09 16.26 16.05 16.14 0.0M
2024-08-13 15.92 16.14 15.92 16.06 0.0M
2024-08-12 15.90 15.95 15.82 15.89 0.0M
2024-08-09 15.85 15.92 15.84 15.91 0.0M
2024-08-08 15.65 15.86 15.62 15.82 0.0M
2024-08-07 15.74 15.81 15.50 15.53 0.1M
2024-08-06 15.40 15.66 15.40 15.57 0.0M
2024-08-05 15.45 15.50 15.14 15.36 0.1M
2024-08-02 16.09 16.16 15.74 15.86 0.0M
2024-08-01 16.38 16.50 16.11 16.16 0.0M
2024-07-31 16.37 16.47 16.28 16.34 0.0M
2024-07-30 16.33 16.36 16.10 16.18 0.0M
2024-07-29 16.40 16.40 16.18 16.26 0.0M
2024-07-26 16.35 16.35 16.19 16.29 0.0M
2024-07-25 16.22 16.38 16.15 16.20 0.0M
2024-07-24 16.53 16.53 16.16 16.18 0.0M
2024-07-23 16.53 16.64 16.42 16.60 0.0M
2024-07-22 16.39 16.50 16.30 16.49 0.0M
2024-07-19 16.38 16.48 16.17 16.22 0.0M
2024-07-18 16.48 16.56 16.30 16.34 0.0M
2024-07-17 16.58 16.63 16.43 16.51 0.0M
2024-07-16 16.63 16.70 16.55 16.64 0.0M
2024-07-15 16.54 16.69 16.54 16.60 0.0M
2024-07-12 16.54 16.67 16.53 16.56 0.0M
2024-07-11 16.67 16.70 16.51 16.55 0.0M
2024-07-10 16.64 16.67 16.55 16.63 0.0M
2024-07-09 16.54 16.55 16.48 16.53 0.0M
2024-07-08 16.62 16.64 16.45 16.50 0.0M
2024-07-05 16.52 16.69 16.41 16.60 0.1M
2024-07-03 16.39 16.50 16.28 16.49 0.0M
2024-07-02 16.35 16.41 16.30 16.41 0.0M
2024-07-01 16.42 16.44 16.25 16.32 0.1M
2024-06-28 16.22 16.39 16.22 16.33 0.1M
2024-06-27 16.14 16.15 16.05 16.15 0.0M
2024-06-26 16.10 16.15 16.07 16.14 0.0M
2024-06-25 16.08 16.14 16.01 16.10 0.0M
2024-06-24 15.99 16.11 15.92 15.96 0.0M
2024-06-21 16.02 16.07 15.94 15.94 0.0M
2024-06-20 16.10 16.13 16.00 16.07 0.0M
2024-06-18 16.14 16.14 15.93 16.06 0.0M
2024-06-17 16.04 16.13 15.98 16.13 0.0M
2024-06-14 15.96 16.07 15.96 16.00 0.0M
2024-06-13 16.20 16.30 16.18 16.23 0.0M
2024-06-12 16.10 16.20 16.08 16.14 0.0M
2024-06-11 16.07 16.11 16.00 16.03 0.0M
2024-06-10 16.07 16.09 16.04 16.04 0.0M
2024-06-07 15.85 16.08 15.85 16.03 0.0M
2024-06-06 15.96 16.09 15.92 15.97 0.0M
2024-06-05 15.84 15.95 15.77 15.94 0.0M
2024-06-04 15.78 15.85 15.73 15.80 0.0M
2024-06-03 15.81 15.83 15.72 15.80 0.0M
2024-05-31 15.69 15.82 15.62 15.75 0.0M
2024-05-30 15.71 15.77 15.66 15.68 0.0M
2024-05-29 15.71 15.76 15.66 15.71 0.0M
2024-05-28 15.84 15.84 15.72 15.75 0.0M
2024-05-24 15.80 15.88 15.80 15.84 0.0M
2024-05-23 15.89 15.90 15.70 15.71 0.1M
2024-05-22 15.84 15.89 15.79 15.82 0.0M
2024-05-21 15.80 15.85 15.80 15.83 0.0M
2024-05-20 15.82 15.89 15.69 15.80 0.0M
2024-05-17 15.82 15.84 15.76 15.78 0.0M
2024-05-16 15.86 15.89 15.79 15.82 0.1M
2024-05-15 15.76 15.87 15.72 15.86 0.0M
2024-05-14 15.70 15.74 15.67 15.70 0.0M
2024-05-13 15.73 15.76 15.67 15.70 0.0M
2024-05-10 15.73 15.75 15.65 15.66 0.0M
2024-05-09 15.65 15.71 15.61 15.69 0.0M
2024-05-08 15.64 15.70 15.58 15.64 0.0M
2024-05-07 15.62 15.70 15.62 15.63 0.0M
2024-05-06 15.54 15.61 15.54 15.59 0.0M
2024-05-03 15.49 15.53 15.47 15.50 0.0M
2024-05-02 15.36 15.39 15.29 15.39 0.0M
2024-05-01 15.28 15.41 15.27 15.32 0.0M
2024-04-30 15.30 15.36 15.26 15.30 0.0M
2024-04-29 15.31 15.35 15.28 15.33 0.0M
2024-04-26 15.21 15.31 15.17 15.26 0.0M
2024-04-25 15.22 15.22 15.09 15.18 0.0M
2024-04-24 15.36 15.39 15.24 15.26 0.0M
2024-04-23 15.08 15.31 15.08 15.30 0.0M
2024-04-22 14.98 15.05 14.94 15.02 0.0M
2024-04-19 15.11 15.13 14.91 14.91 0.0M
2024-04-18 15.11 15.19 15.07 15.08 0.0M
2024-04-17 15.17 15.21 15.04 15.06 0.0M
2024-04-16 15.18 15.20 15.08 15.11 0.0M
2024-04-15 15.36 15.40 15.16 15.17 0.0M
2024-04-12 15.53 15.53 15.27 15.29 0.0M
2024-04-11 15.53 15.59 15.50 15.59 0.0M
2024-04-10 15.50 15.54 15.42 15.46 0.0M
2024-04-09 15.65 15.67 15.53 15.56 0.0M
2024-04-08 15.61 15.65 15.56 15.64 0.0M
2024-04-05 15.55 15.57 15.50 15.57 0.0M
2024-04-04 15.70 15.70 15.47 15.50 0.1M
2024-04-03 15.51 15.65 15.50 15.54 0.0M
2024-04-02 15.67 15.67 15.57 15.60 0.1M
2024-04-01 15.73 15.76 15.67 15.71 0.1M
2024-03-28 15.62 15.68 15.62 15.67 0.0M
2024-03-27 15.59 15.67 15.57 15.64 0.0M
2024-03-26 15.62 15.65 15.57 15.58 0.0M
2024-03-25 15.55 15.60 15.55 15.57 0.0M
2024-03-22 15.65 16.05 15.56 15.62 0.0M
2024-03-21 15.69 15.69 15.57 15.57 0.0M
2024-03-20 15.49 15.53 15.36 15.53 0.1M
2024-03-19 15.30 15.33 15.23 15.33 0.1M
2024-03-18 15.30 15.37 15.25 15.26 0.0M
2024-03-15 15.33 15.40 15.10 15.18 0.1M
2024-03-14 15.57 15.60 15.30 15.33 0.0M
2024-03-13 15.73 15.78 15.66 15.74 0.1M
2024-03-12 15.71 15.72 15.63 15.70 0.1M
2024-03-11 15.69 15.69 15.54 15.61 0.1M
2024-03-08 15.61 15.68 15.55 15.56 0.1M
2024-03-07 15.60 15.64 15.55 15.58 0.0M
2024-03-06 15.57 15.60 15.46 15.54 0.0M
2024-03-05 15.48 15.56 15.41 15.43 0.1M
2024-03-04 15.58 15.61 15.52 15.57 0.0M
2024-03-01 15.50 15.62 15.50 15.57 0.1M
2024-02-29 15.47 15.52 15.46 15.48 0.0M
2024-02-28 15.47 15.48 15.37 15.41 0.1M
2024-02-27 15.48 15.49 15.38 15.44 0.0M
2024-02-26 15.52 15.55 15.42 15.42 0.0M
2024-02-23 15.53 15.58 15.51 15.52 0.0M
2024-02-22 15.43 15.52 15.40 15.48 0.1M
2024-02-21 15.33 15.39 15.28 15.33 0.0M
2024-02-20 15.50 15.50 15.28 15.33 0.0M
2024-02-16 15.59 15.59 15.38 15.45 0.1M
2024-02-15 15.57 15.59 15.50 15.55 0.0M
2024-02-14 15.26 15.51 15.26 15.50 0.1M
2024-02-13 15.48 15.51 15.33 15.40 0.0M
2024-02-12 15.60 15.61 15.50 15.52 0.1M
2024-02-09 15.48 15.55 15.47 15.53 0.0M
2024-02-08 15.57 15.57 15.40 15.47 0.0M
2024-02-07 15.44 15.53 15.41 15.53 0.0M
2024-02-06 15.31 15.40 15.24 15.40 0.0M
2024-02-05 15.30 15.30 15.15 15.23 0.0M
2024-02-02 15.22 15.25 15.19 15.23 0.0M
2024-02-01 15.13 15.20 15.10 15.18 0.1M
2024-01-31 15.20 15.22 15.08 15.10 0.1M
2024-01-30 15.19 15.21 15.13 15.19 0.1M
2024-01-29 15.10 15.15 15.03 15.15 0.1M
2024-01-26 15.11 15.11 15.00 15.05 0.0M
2024-01-25 15.06 15.13 15.03 15.07 0.1M
2024-01-24 15.06 15.17 15.01 15.06 0.1M
2024-01-23 15.02 15.08 15.02 15.03 0.0M
2024-01-22 15.01 15.07 15.01 15.02 0.0M
2024-01-19 14.98 14.98 14.89 14.97 0.1M
2024-01-18 14.95 14.96 14.87 14.91 0.0M
2024-01-17 14.92 14.97 14.81 14.86 0.1M
2024-01-16 14.98 14.99 14.88 14.92 0.0M
2024-01-12 14.97 15.00 14.92 14.93 0.0M
2024-01-11 14.99 14.99 14.86 14.93 0.0M
2024-01-10 14.93 14.99 14.87 14.96 0.1M
2024-01-09 14.91 14.94 14.83 14.93 0.0M
2024-01-08 14.87 14.92 14.80 14.91 0.1M
2024-01-05 14.73 14.82 14.73 14.75 0.0M
2024-01-04 14.81 14.88 14.72 14.78 0.1M
2024-01-03 14.92 14.92 14.73 14.76 0.1M
2024-01-02 14.86 14.96 14.80 14.86 0.1M