SPDR® SSGA US Small Cap Low Volatility Index ETF (SMLV)

SMLV
🏛️ États-Unis →
130.22
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
2021-12-31 120.33 120.33 119.25 119.49 0.0M
2021-12-30 119.70 120.65 119.44 119.44 0.0M
2021-12-29 119.16 119.97 119.16 119.83 0.0M
2021-12-28 119.53 119.71 119.31 119.41 0.0M
2021-12-27 118.21 119.14 118.21 119.14 0.0M
2021-12-23 117.80 117.87 117.80 117.80 0.0M
2021-12-22 116.20 117.12 116.20 117.12 0.0M
2021-12-21 115.53 116.20 115.53 116.12 0.0M
2021-12-20 112.71 114.20 112.71 114.20 0.0M
2021-12-17 114.78 116.28 114.78 115.49 0.0M
2021-12-16 117.80 118.12 116.37 116.75 0.0M
2021-12-15 115.87 117.21 115.87 117.17 0.0M
2021-12-14 115.35 116.95 115.35 115.71 0.0M
2021-12-13 116.09 116.88 115.89 116.26 0.0M
2021-12-10 117.40 117.40 116.40 116.67 0.0M
2021-12-09 117.11 117.26 116.57 116.57 0.0M
2021-12-08 117.34 118.06 117.34 117.84 0.0M
2021-12-07 118.43 118.43 117.33 117.43 0.0M
2021-12-06 115.02 117.50 115.02 116.90 0.0M
2021-12-03 114.97 114.97 114.13 114.65 0.0M
2021-12-02 115.30 115.91 115.10 115.38 0.0M
2021-12-01 115.02 116.34 112.84 112.84 0.0M
2021-11-30 114.11 114.25 113.31 113.44 0.0M
2021-11-29 116.75 116.75 115.37 115.37 0.0M
2021-11-26 117.45 117.45 115.58 115.79 0.0M
2021-11-24 119.97 120.16 119.97 120.03 0.0M
2021-11-23 119.68 120.40 119.68 120.40 0.0M
2021-11-22 121.02 121.10 119.87 119.87 0.0M
2021-11-19 119.17 119.43 119.14 119.14 0.0M
2021-11-18 119.22 119.90 119.22 119.90 0.0M
2021-11-17 120.02 120.38 119.88 120.38 0.0M
2021-11-16 120.99 121.26 120.96 121.04 0.0M
2021-11-15 120.73 121.09 120.73 121.09 0.0M
2021-11-12 121.16 121.25 120.89 120.89 0.0M
2021-11-11 121.01 121.42 121.01 121.24 0.0M
2021-11-10 121.27 121.27 120.80 120.88 0.0M
2021-11-09 120.86 121.34 120.86 121.12 0.0M
2021-11-08 122.19 122.19 121.27 121.31 0.0M
2021-11-05 121.35 121.44 121.19 121.42 0.0M
2021-11-04 120.03 120.03 119.15 119.57 0.0M
2021-11-03 119.08 120.51 119.08 119.97 0.0M
2021-11-02 118.43 118.57 118.19 118.20 0.0M
2021-11-01 116.68 118.65 116.68 118.65 0.0M
2021-10-29 116.63 116.65 116.07 116.53 0.0M
2021-10-27 116.13 116.13 114.87 114.87 0.0M
2021-10-26 117.03 117.04 116.56 116.56 0.0M
2021-10-25 117.33 117.79 116.74 117.18 0.0M
2021-10-22 117.04 117.13 116.53 116.82 0.0M
2021-10-21 116.48 116.88 116.21 116.58 0.0M
2021-10-20 116.40 116.43 116.27 116.43 0.0M
2021-10-19 115.68 115.68 115.51 115.51 0.0M
2021-10-18 115.86 115.86 115.41 115.41 0.0M
2021-10-15 116.43 116.79 115.72 115.72 0.0M
2021-10-14 115.58 115.68 115.48 115.68 0.0M
2021-10-13 114.73 114.73 113.73 114.34 0.0M
2021-10-12 114.03 114.54 114.03 114.32 0.0M
2021-10-11 114.07 114.07 114.07 114.07 0.0M
2021-10-08 115.01 115.20 114.87 114.87 0.0M
2021-10-07 115.37 115.67 114.98 115.12 0.0M
2021-10-06 113.00 114.12 112.67 114.10 0.0M
2021-10-05 114.47 114.47 113.85 114.09 0.0M
2021-10-04 113.76 114.18 113.44 113.82 0.0M
2021-10-01 112.84 114.25 112.34 113.68 0.0M
2021-09-30 113.62 113.62 112.19 112.19 0.0M
2021-09-29 113.15 113.83 113.15 113.58 0.0M
2021-09-28 113.94 113.94 112.73 112.73 0.0M
2021-09-27 114.36 114.63 114.09 114.09 0.0M
2021-09-24 111.74 112.93 111.74 112.70 0.0M
2021-09-23 111.05 112.93 110.98 112.36 0.0M
2021-09-22 110.82 111.59 110.82 110.94 0.0M
2021-09-21 109.68 110.39 109.68 109.87 0.0M
2021-09-20 110.18 110.18 108.92 109.88 0.0M
2021-09-17 111.82 111.82 110.77 111.49 0.0M
2021-09-16 112.15 112.27 111.37 112.01 0.0M
2021-09-15 111.59 112.63 111.51 112.35 0.0M
2021-09-14 112.87 112.87 111.52 111.69 0.0M
2021-09-13 112.50 112.75 112.36 112.75 0.0M
2021-09-10 113.72 113.72 112.30 112.30 0.0M
2021-09-09 114.00 114.00 113.66 113.66 0.0M
2021-09-08 114.28 114.37 113.91 114.16 0.0M
2021-09-07 115.00 115.01 114.38 114.38 0.0M
2021-09-03 115.13 115.49 115.13 115.42 0.0M
2021-09-02 115.67 116.10 115.67 115.98 0.0M
2021-09-01 115.35 115.75 115.18 115.54 0.0M
2021-08-31 115.49 115.49 115.19 115.28 0.0M
2021-08-30 115.29 115.29 114.97 115.04 0.0M
2021-08-27 114.38 115.88 114.38 115.61 0.0M
2021-08-26 113.85 113.85 113.28 113.28 0.0M
2021-08-25 114.58 114.58 114.12 114.12 0.0M
2021-08-24 114.10 114.12 113.93 113.93 0.0M
2021-08-23 114.04 114.04 114.04 114.04 0.0M
2021-08-20 112.29 113.42 112.29 113.42 0.0M
2021-08-19 112.34 112.51 111.94 112.04 0.0M
2021-08-18 113.45 113.68 112.58 112.58 0.0M
2021-08-17 113.42 113.68 113.37 113.55 0.0M
2021-08-16 113.83 114.54 113.83 114.31 0.0M
2021-08-13 114.42 114.55 114.40 114.40 0.0M
2021-08-12 114.62 114.69 114.60 114.67 0.0M
2021-08-11 114.19 114.86 114.19 114.86 0.0M
2021-08-10 113.41 114.31 113.41 114.07 0.0M
2021-08-09 113.89 113.89 113.54 113.54 0.0M
2021-08-06 113.67 114.34 113.57 114.21 0.0M
2021-08-05 112.28 112.87 112.28 112.87 0.0M
2021-08-04 111.96 111.96 111.50 111.50 0.0M
2021-08-03 111.81 112.90 111.81 112.70 0.0M
2021-08-02 112.83 113.01 112.02 112.02 0.0M
2021-07-30 112.30 112.55 112.30 112.55 0.0M
2021-07-29 112.25 113.00 112.25 112.70 0.0M
2021-07-28 111.46 112.13 110.57 111.70 0.0M
2021-07-27 110.92 111.00 110.60 110.87 0.0M
2021-07-26 111.31 111.31 111.02 111.21 0.0M
2021-07-23 110.43 110.72 110.04 110.72 0.0M
2021-07-22 110.56 110.73 109.59 109.76 0.0M
2021-07-21 111.60 111.71 111.34 111.34 0.0M
2021-07-20 110.47 111.48 110.47 110.59 0.0M
2021-07-19 108.99 109.46 107.99 108.48 0.0M
2021-07-16 111.44 111.58 110.54 110.54 0.0M
2021-07-15 110.32 111.24 110.32 111.22 0.0M
2021-07-14 111.34 111.35 111.00 111.01 0.0M
2021-07-13 112.20 112.51 111.31 111.31 0.0M
2021-07-12 112.10 112.71 111.85 112.71 0.0M
2021-07-09 111.04 112.24 111.04 112.24 0.0M
2021-07-08 109.77 110.98 109.66 110.14 0.0M
2021-07-07 111.42 111.95 111.01 111.54 0.0M
2021-07-06 112.43 112.43 110.34 111.51 0.0M
2021-07-02 112.80 113.10 112.62 112.62 0.0M
2021-07-01 112.86 113.70 112.86 113.40 0.0M
2021-06-30 112.12 112.92 112.12 112.59 0.0M
2021-06-29 113.25 113.25 112.49 112.49 0.0M
2021-06-28 114.22 114.22 112.49 112.95 0.0M
2021-06-25 114.35 114.92 114.28 114.28 0.0M
2021-06-24 112.99 113.93 112.99 113.93 0.0M
2021-06-23 113.57 113.57 112.84 112.84 0.0M
2021-06-22 112.54 113.20 112.54 113.20 0.0M
2021-06-21 112.28 113.42 112.11 113.41 0.0M
2021-06-18 112.66 113.05 111.22 111.22 0.0M
2021-06-17 116.34 116.34 114.23 114.50 0.0M
2021-06-16 115.90 116.50 115.90 116.32 0.0M
2021-06-15 115.70 116.59 115.66 116.35 0.0M
2021-06-14 116.21 116.21 115.60 115.89 0.0M
2021-06-11 116.16 116.40 116.16 116.40 0.0M
2021-06-10 116.74 116.74 115.93 115.99 0.0M
2021-06-09 117.45 117.45 116.21 116.36 0.0M
2021-06-08 116.58 117.06 116.28 117.06 0.0M
2021-06-07 116.10 116.24 116.03 116.21 0.0M
2021-06-04 115.44 115.87 115.38 115.82 0.0M
2021-06-03 114.77 115.61 114.74 115.60 0.0M
2021-06-02 116.12 116.12 115.30 115.44 0.0M
2021-06-01 115.52 116.40 115.52 116.27 0.0M
2021-05-28 115.27 115.28 114.81 115.12 0.0M
2021-05-27 115.12 115.43 115.12 115.12 0.0M
2021-05-26 113.36 114.51 113.36 114.39 0.0M
2021-05-25 115.41 115.41 113.35 113.35 0.0M
2021-05-24 115.70 115.70 114.41 115.02 0.0M
2021-05-21 114.87 115.32 114.46 115.01 0.0M
2021-05-20 113.66 114.37 113.66 114.26 0.0M
2021-05-19 113.39 113.86 112.27 113.86 0.0M
2021-05-18 115.34 115.63 114.51 114.51 0.0M
2021-05-17 115.04 115.46 114.83 115.39 0.0M
2021-05-14 115.07 115.55 115.01 115.55 0.0M
2021-05-13 111.45 114.26 111.45 114.26 0.0M
2021-05-12 113.01 113.75 111.45 111.45 0.0M
2021-05-11 113.10 113.76 113.04 113.65 0.0M
2021-05-10 116.32 116.57 114.94 114.94 0.0M
2021-05-07 115.12 116.07 115.12 116.07 0.0M
2021-05-06 114.72 115.47 113.86 115.47 0.0M
2021-05-05 113.77 114.63 113.77 114.36 0.0M
2021-05-04 115.03 115.03 114.46 114.89 0.0M
2021-05-03 114.84 115.48 114.84 115.17 0.0M
2021-04-30 114.16 114.29 113.79 113.93 0.0M
2021-04-29 115.01 115.01 114.31 114.70 0.0M
2021-04-28 114.00 114.33 113.80 114.14 0.0M
2021-04-27 114.90 114.90 113.96 114.16 0.0M
2021-04-26 115.26 115.27 114.38 114.38 0.0M
2021-04-23 113.75 114.94 113.75 114.69 0.0M
2021-04-22 113.34 113.84 112.98 112.98 0.0M
2021-04-21 112.28 113.88 112.28 113.79 0.0M
2021-04-20 113.71 113.71 112.04 112.49 0.0M
2021-04-19 114.47 114.47 113.18 113.75 0.0M
2021-04-16 114.46 114.59 113.78 114.49 0.0M
2021-04-15 113.53 113.66 112.86 113.63 0.0M
2021-04-14 112.82 113.77 112.82 113.11 0.0M
2021-04-13 113.01 113.01 112.32 112.45 0.0M
2021-04-12 112.89 113.34 112.89 113.19 0.0M
2021-04-09 112.56 113.03 112.50 113.03 0.0M
2021-04-08 112.06 112.88 111.80 112.62 0.0M
2021-04-07 113.05 113.05 112.03 112.09 0.0M
2021-04-06 113.39 113.66 113.18 113.37 0.0M
2021-04-05 114.00 114.00 112.91 113.45 0.0M
2021-04-01 112.89 112.89 111.30 112.77 0.0M
2021-03-31 112.89 112.89 111.21 111.42 0.0M
2021-03-30 111.03 112.00 111.03 111.73 0.0M
2021-03-29 111.55 111.98 110.65 110.66 0.0M
2021-03-26 111.41 112.59 111.41 112.59 0.0M
2021-03-25 108.27 110.70 107.44 110.70 0.0M
2021-03-24 110.48 111.86 108.65 108.65 0.0M
2021-03-23 111.98 111.98 108.88 109.26 0.0M
2021-03-22 114.04 114.04 111.96 112.37 0.0M
2021-03-19 113.21 114.65 112.65 114.17 0.0M
2021-03-18 115.63 116.57 114.35 114.35 0.0M
2021-03-17 115.47 115.79 114.51 115.79 0.0M
2021-03-16 115.17 115.33 115.14 115.24 0.0M
2021-03-15 117.72 117.72 116.06 116.94 0.0M
2021-03-12 115.60 117.01 115.60 116.98 0.0M
2021-03-11 115.93 115.99 115.19 115.59 0.0M
2021-03-10 113.05 115.10 113.05 114.93 0.0M
2021-03-09 113.63 113.81 112.66 112.67 0.0M
2021-03-08 112.27 113.61 111.46 113.17 0.0M
2021-03-05 109.26 110.66 107.41 110.66 0.0M
2021-03-04 110.25 110.25 106.82 108.15 0.0M
2021-03-03 108.78 110.63 108.78 109.98 0.0M
2021-03-02 108.95 109.59 108.73 108.92 0.0M
2021-03-01 109.00 110.10 109.00 109.75 0.0M
2021-02-26 107.59 108.71 107.22 107.34 0.0M
2021-02-25 110.81 110.81 107.78 107.78 0.0M
2021-02-24 108.69 110.67 108.69 110.48 0.0M
2021-02-23 107.15 108.19 106.79 107.89 0.0M
2021-02-22 106.54 108.20 106.54 107.86 0.0M
2021-02-19 106.01 106.81 106.01 106.54 0.0M
2021-02-18 104.86 105.62 104.86 105.26 0.0M
2021-02-17 105.79 106.15 105.79 106.13 0.0M
2021-02-16 107.11 107.11 106.47 106.80 0.0M
2021-02-12 106.52 106.68 106.16 106.61 0.0M
2021-02-11 106.34 107.09 105.33 106.43 0.0M
2021-02-10 106.92 106.97 106.12 106.25 0.0M
2021-02-09 105.64 106.71 105.45 106.61 0.0M
2021-02-08 103.50 105.78 103.50 105.78 0.0M
2021-02-05 103.00 103.59 102.51 103.59 0.0M
2021-02-04 101.11 102.35 100.45 102.33 0.0M
2021-02-03 99.99 100.48 99.51 100.45 0.0M
2021-02-02 99.03 100.26 99.03 100.15 0.0M
2021-02-01 97.87 98.88 97.19 98.88 0.0M
2021-01-29 98.76 98.86 97.00 97.20 0.0M
2021-01-28 99.01 99.17 98.63 98.73 0.0M
2021-01-27 98.75 99.62 98.40 98.60 0.0M
2021-01-26 101.48 101.63 100.91 101.06 0.0M
2021-01-25 101.49 101.75 100.95 101.68 0.0M
2021-01-22 100.35 101.95 99.90 101.93 0.0M
2021-01-21 101.08 101.39 100.62 101.09 0.0M
2021-01-20 101.40 101.93 101.11 101.93 0.0M
2021-01-19 101.70 101.70 100.67 101.03 0.0M
2021-01-15 100.81 100.81 99.89 100.44 0.0M
2021-01-14 100.03 101.72 100.03 101.30 0.0M
2021-01-13 100.22 100.29 99.54 99.82 0.0M
2021-01-12 99.12 100.63 99.12 100.58 0.0M
2021-01-11 98.00 99.15 98.00 99.13 0.0M
2021-01-08 101.12 101.12 98.65 99.30 0.0M
2021-01-07 99.71 99.88 99.13 99.88 0.0M
2021-01-06 95.73 100.18 95.73 99.57 0.0M
2021-01-05 94.30 95.71 94.30 95.17 0.0M
2021-01-04 96.34 96.34 93.40 94.11 0.0M