Live Chat

CFD’er er komplekse instrumenter, og der er en stor risiko forbundet med disse for at miste penge på grund af gearing. 74.2 % af detailinvestorerne har tab på deres konto, når de handler CFD’er med denne udbyder.Du skal overveje, om du forstår, hvordan CFD’er fungerer, og om du har råd til at løbe en stor risiko for at miste dine penge.

Close

Handel S&P 500 ETF Trust - SPDR SPY

SPY live diagram

Created with Highcharts 10.2.119:0020:008. Jan16:0017:0018:0019:0020:0010. Jan16:0017:0018:0019:0020:00576578580582584586588590592

Grundlæggende Instrumenter

Weekly Search
Weekly
Daily
Dato Luk Ændring % Ændre Åbn Høj Lav
6. jan. 2025 579.02 -15.63 -2.63% 594.65 597.9 576.81
30. dec. 2024 589.99 4.38 0.74% 585.6 590.82 578.75
23. dec. 2024 592.88 2.9 0.49% 589.97 600.66 585.89
16. dec. 2024 588.35 -15.81 -2.62% 604.16 605.96 579.17
9. dec. 2024 602.52 -2.99 -0.5% 605.5 606.6 600.31
2. dec. 2024 606.14 4.56 0.75% 601.57 607.22 600.5
25. nov. 2024 600.64 3.43 0.57% 597.2 601.53 593.38
18. nov. 2024 594.12 10.12 1.73% 583.99 594.33 582.27
11. nov. 2024 583.97 -14.21 -2.38% 598.18 598.33 582.08
4. nov. 2024 596.28 26.77 4.7% 569.5 597.81 566.17
28. okt. 2024 569.12 -10.93 -1.89% 580.05 581.55 568
21. okt. 2024 576.88 -5.38 -0.93% 582.26 583.07 572.68
14. okt. 2024 582.8 3.53 0.61% 579.26 583.87 576.81
7. okt. 2024 577.85 8.39 1.47% 569.45 578.57 564.93
30. sep. 2024 571.37 2.56 0.45% 568.81 572.64 563.57
23. sep. 2024 569.88 2.51 0.44% 567.36 572.49 565.91
16. sep. 2024 566.36 6.31 1.12% 560.05 571.15 558.21
9. sep. 2024 560.33 17.52 3.22% 542.81 561.32 538.33
2. sep. 2024 538.63 -20.21 -3.62% 558.83 559.11 537.85
26. aug. 2024 562.11 0.44 0.07% 561.67 562.35 553.36
19. aug. 2024 560.62 7.54 1.36% 553.07 561.41 552.2
12. aug. 2024 552.3 19.5 3.66% 532.79 553.33 529.36
5. aug. 2024 531.64 21.87 4.29% 509.77 532.88 509.18
29. jul. 2024 530.99 -12.69 -2.34% 543.68 553.17 527.01
22. jul. 2024 542.2 -8.44 -1.54% 550.64 555.06 535.84
15. jul. 2024 546.73 -13.7 -2.45% 560.43 563.45 546.25
8. jul. 2024 557.63 3.66 0.66% 553.96 561.97 552.58
1. jul. 2024 553.24 9.37 1.72% 543.87 553.37 540.89
24. jun. 2024 542.66 0.04 0% 542.61 548.61 540.83
17. jun. 2024 542.7 2.4 0.44% 540.3 548.45 539.98
10. jun. 2024 540.81 9.31 1.75% 531.49 542.44 530.43
3. jun. 2024 532.59 5.47 1.03% 527.12 535.28 521.03
27. maj 2024 525.02 -3.58 -0.68% 528.59 528.9 516.79
20. maj 2024 527.75 -0.34 -0.07% 528.08 530.92 523.14
13. maj 2024 527.44 6.61 1.26% 520.83 529.93 518.18
6. maj 2024 519.69 7.84 1.53% 511.85 521.06 511.76
29. apr. 2024 509.63 1.06 0.2% 508.57 510.86 498.03
22. apr. 2024 507.05 10.86 2.18% 496.19 508.34 493.94
15. apr. 2024 493.75 -19.39 -3.78% 513.14 513.7 492.38
8. apr. 2024 508.92 -8.49 -1.65% 517.41 519.18 507.55
1. apr. 2024 517.08 -4.95 -0.95% 522.03 522.79 511.22
25. mar. 2024 522.36 3.98 0.76% 518.38 523.03 516.87
18. mar. 2024 520.37 7.82 1.52% 512.55 522.53 509.6
11. mar. 2024 507.73 -1.57 -0.31% 509.3 515.79 506.82
4. mar. 2024 510.44 -0.23 -0.05% 510.66 516.67 503.4
26. feb. 2024 511.51 4.69 0.92% 506.81 511.74 503.23
19. feb. 2024 506.9 10.48 2.11% 496.41 508.59 492.08
12. feb. 2024 497.86 -1.88 -0.38% 499.73 501.98 489.24
5. feb. 2024 499.61 7.83 1.59% 491.78 500.14 488.77
29. jan. 2024 493.15 6.96 1.43% 486.18 494.56 481.6
22. jan. 2024 485.91 3.31 0.68% 482.6 487.64 481.33
15. jan. 2024 480.66 6.6 1.39% 474.06 481.26 468.45
8. jan. 2024 475.32 8.07 1.72% 467.24 477.16 467.17
1. jan. 2024 466.6 -4.5 -0.96% 471.1 472.23 465.04
25. dec. 2023 473.66 0.86 0.18% 472.8 476.11 471.87
18. dec. 2023 472.03 2.39 0.51% 469.63 474.46 466.66
11. dec. 2023 468.63 10.43 2.27% 458.2 472.3 458.09
4. dec. 2023 458.78 4.4 0.97% 454.37 459.35 452.97
27. nov. 2023 457.64 3.83 0.84% 453.8 458.26 451.98
20. nov. 2023 453.89 4.43 0.98% 449.45 455.01 449.44
13. nov. 2023 449.47 11.34 2.58% 438.13 450.04 437.1
6. nov. 2023 439.2 4.38 1% 434.81 439.6 432.1
30. okt. 2023 433.41 20.9 5.06% 412.51 434.98 410.98
23. okt. 2023 409.04 -9.47 -2.27% 418.51 423.52 407.98
16. okt. 2023 420.11 -12.17 -2.82% 432.28 436.81 419.84
9. okt. 2023 429.95 3.57 0.83% 426.37 436.02 425.73
2. okt. 2023 428.21 3.04 0.71% 425.16 429.83 418.91
25. sep. 2023 426.07 -1.94 -0.46% 428 430.88 421.01
18. sep. 2023 429.18 -12.63 -2.86% 441.81 443.63 428.7
11. sep. 2023 442.08 -5.03 -1.13% 447.1 449.71 441.66
4. sep. 2023 443.95 -5.45 -1.22% 449.4 449.7 441.42
28. aug. 2023 449.89 9.25 2.09% 440.64 452.3 439.55
21. aug. 2023 438.56 2.36 0.54% 436.2 443.87 433.7
14. aug. 2023 434.97 -8.46 -1.91% 443.43 446.42 432.11
7. aug. 2023 443.89 -4.07 -0.91% 447.95 450.31 442.01
31. jul. 2023 445.31 -10.69 -2.35% 456 456.78 444.94
24. jul. 2023 455.51 3.06 0.67% 452.44 458.06 450.2
17. jul. 2023 451.02 2.81 0.62% 448.2 455.05 447.78
10. jul. 2023 447.45 10.03 2.29% 437.41 450 436.27
3. jul. 2023 437.09 -4.27 -0.97% 441.35 442.74 435.74
26. jun. 2023 442.24 10.65 2.46% 431.59 442.96 429.91
19. jun. 2023 431.85 -4.13 -0.95% 435.97 437.04 431.18
12. jun. 2023 438.05 8.59 2% 429.46 442.56 428.89
5. jun. 2023 428.47 1.75 0.41% 426.72 430.67 424.54
29. maj 2023 426.68 5.59 1.32% 421.09 427.44 414.97
22. maj 2023 418.8 1.25 0.29% 417.55 419.5 408.64
15. maj 2023 417.7 6.9 1.68% 410.79 419.46 409
8. maj 2023 410.3 -1.33 -0.33% 411.63 413.29 407.64
1. maj 2023 411.07 -3.35 -0.81% 414.41 416.36 402.53
24. apr. 2023 414.49 3.31 0.8% 411.18 414.49 402.56
17. apr. 2023 411.04 -0.44 -0.11% 411.48 414.89 408.94
10. apr. 2023 411.8 6 1.47% 405.8 414.25 405.14
3. apr. 2023 408.3 0.18 0.04% 408.11 411.09 404.86
27. mar. 2023 408.82 11.55 2.9% 397.27 408.83 392.9
20. mar. 2023 394.64 4.24 1.08% 390.4 401.67 388.61
13. mar. 2023 389.15 7.84 2.05% 381.3 395.63 379.9
6. mar. 2023 385.27 -18.92 -4.68% 404.18 406.63 383.56
27. feb. 2023 403.31 4.39 1.1% 398.91 403.64 391.54
20. feb. 2023 395.43 -7.3 -1.82% 402.72 403.33 392.85
13. feb. 2023 406.27 -1.46 -0.36% 407.72 414.21 403.24
6. feb. 2023 407.33 -2.11 -0.52% 409.43 415.66 404.19
30. jan. 2023 411.59 9.11 2.26% 402.47 417.45 399.5
23. jan. 2023 404.91 9.18 2.31% 395.73 407.33 392.77
16. jan. 2023 394.8 -3.09 -0.78% 397.89 399.41 386.48
9. jan. 2023 397.85 8.3 2.13% 389.55 398.29 385.49
2. jan. 2023 387.11 3.79 0.98% 383.32 388.46 377.07
26. dec. 2022 381.48 -0.4 -0.11% 381.88 383.57 375.7
19. dec. 2022 382.01 -0.31 -0.08% 382.31 386.63 374.01
12. dec. 2022 382.93 -10.77 -2.74% 393.7 409.23 380.27
5. dec. 2022 392.54 -10.69 -2.65% 403.22 404.11 390.86
28. nov. 2022 406.2 7.33 1.84% 398.86 409.12 392.51
21. nov. 2022 401.45 7 1.77% 394.44 402.11 391.8
14. nov. 2022 395.09 -0.93 -0.24% 396.01 401.5 389.36
7. nov. 2022 397.43 21.37 5.68% 376.06 398.55 372.87
31. okt. 2022 374.94 -10.82 -2.81% 385.75 389.43 368.05
24. okt. 2022 388.01 13.06 3.48% 374.94 388.73 372.35
17. okt. 2022 373.37 9.26 2.54% 364.1 374.68 362.8
10. okt. 2022 356.36 -6.84 -1.89% 363.2 369.5 347.4
3. okt. 2022 362.39 1.94 0.54% 360.44 378.67 358.48
26. sep. 2022 356.58 -9.6 -2.62% 366.17 371.55 356.54
19. sep. 2022 366.71 -15.15 -3.97% 381.85 388.47 362.55
12. sep. 2022 385.35 -23.2 -5.68% 408.55 410.89 381.34
5. sep. 2022 405.85 12.7 3.23% 393.15 406.68 387.62
29. aug. 2022 390.74 -10.6 -2.65% 401.34 405.02 389.25
22. aug. 2022 404.87 -11.31 -2.72% 416.17 419.1 404.52
15. aug. 2022 421.55 -2.71 -0.64% 424.26 430.85 420.37
8. aug. 2022 426.14 11.64 2.81% 414.49 426.14 409.4
1. aug. 2022 412.41 3.78 0.92% 408.63 414.84 406
25. jul. 2022 411.12 16.28 4.12% 394.84 412.11 389.16
18. jul. 2022 393.97 6.44 1.66% 387.53 399.34 379.92
11. jul. 2022 384.01 -1.57 -0.41% 385.57 386.1 370.3
4. jul. 2022 388.03 13.22 3.52% 374.8 389.85 372.15
27. jun. 2022 380.07 -10.19 -2.61% 390.25 392.35 371.79
20. jun. 2022 388.49 17.28 4.65% 371.21 388.51 369.97
13. jun. 2022 365.38 -14.32 -3.77% 379.69 383.09 361.45
6. jun. 2022 389.83 -24.5 -5.92% 414.33 415.76 389.09
30. maj 2022 409.69 -3.04 -0.74% 412.72 416.6 406.13
23. maj 2022 414.15 22.06 5.62% 392.08 414.19 386.19
16. maj 2022 388.86 -11.13 -2.79% 399.98 407.55 379.77
9. maj 2022 400.57 -3.86 -0.96% 404.42 405.6 384.38
2. maj 2022 410.69 -0.79 -0.19% 411.47 428.77 404.23
25. apr. 2022 410.86 -10.91 -2.59% 421.77 428.76 410.38
18. apr. 2022 425.18 -11.77 -2.7% 436.95 449.1 425.1
11. apr. 2022 437 -6.81 -1.54% 443.8 444.84 435.77
4. apr. 2022 446.25 -5.88 -1.3% 452.12 456.9 442.58
28. mar. 2022 453.13 0.99 0.21% 452.14 462.05 449.13
21. mar. 2022 452.25 7.44 1.67% 444.8 452.97 440.68
14. mar. 2022 444.22 22.75 5.39% 421.47 444.83 415.79
7. mar. 2022 420.09 -11.56 -2.68% 431.64 431.81 415.11
28. feb. 2022 432.36 -0.67 -0.16% 433.03 441.08 427.23
21. feb. 2022 437.52 5.07 1.17% 432.44 437.8 411
14. feb. 2022 434.09 -6.82 -1.55% 440.9 448.05 431.81
7. feb. 2022 441.15 -8.17 -1.82% 449.31 457.79 438.95
31. jan. 2022 449.24 8.35 1.89% 440.89 458.11 439.79
24. jan. 2022 441.53 10.33 2.39% 431.19 444 420.78
17. jan. 2022 439.77 -19.47 -4.24% 459.23 459.61 438.01
10. jan. 2022 464.92 2.18 0.47% 462.73 473.19 456.59
3. jan. 2022 466.37 -10.07 -2.12% 476.44 479.97 464.66
27. dec. 2021 474.92 2.4 0.5% 472.52 478.99 472.51
20. dec. 2021 471.08 16.8 3.69% 454.28 472.18 451.13
13. dec. 2021 460.55 -9.7 -2.07% 470.25 472.87 458.07
6. dec. 2021 470.63 14.04 3.07% 456.59 470.75 453.56
29. nov. 2021 453.57 -10.93 -2.36% 464.49 466.55 448.92
22. nov. 2021 458.92 -12.09 -2.57% 471.01 473.53 457.81
15. nov. 2021 468.96 0.68 0.14% 468.27 470.93 466.23
8. nov. 2021 467.27 -2.37 -0.51% 469.63 470.21 462.04
1. nov. 2021 468.56 8.38 1.82% 460.17 470.65 458.2
25. okt. 2021 459.47 5.32 1.17% 454.15 459.55 452.38
18. okt. 2021 453.27 9.56 2.15% 443.71 454.65 443.26
11. okt. 2021 445.89 8.66 1.98% 437.22 446.25 431.53
4. okt. 2021 437.91 4.9 1.13% 433.01 441.66 426.35
27. sep. 2021 433.84 -9.07 -2.05% 442.9 444.04 427.25
20. sep. 2021 444.04 10.06 2.32% 433.97 444.87 428.86
13. sep. 2021 441.93 -6.88 -1.54% 448.8 448.86 441.02
6. sep. 2021 445.51 -6.99 -1.55% 452.49 452.55 445.31
30. aug. 2021 453.09 2.02 0.45% 451.06 454.04 450.71
23. aug. 2021 450.08 4.6 1.03% 445.47 450.64 445.44
16. aug. 2021 443.45 -1 -0.23% 444.44 447 436.81
9. aug. 2021 445.64 2.88 0.65% 442.75 445.84 441.3
2. aug. 2021 442.49 2.28 0.51% 440.21 442.93 436.1
26. jul. 2021 438.3 -1.18 -0.27% 439.47 441.79 435.99
19. jul. 2021 439.88 13.88 3.26% 425.99 440.28 421.98
12. jul. 2021 431.26 -3.99 -0.92% 435.24 437.91 430.92
5. jul. 2021 435.4 1.53 0.35% 433.86 435.8 427.52
28. jun. 2021 433.63 6.44 1.5% 427.18 434.09 425.88
21. jun. 2021 426.72 9.57 2.29% 417.15 427.09 415.95
14. jun. 2021 415.72 -8.44 -1.99% 424.16 425.19 415.55
7. jun. 2021 424.25 1.18 0.28% 423.06 424.61 420.32
31. maj 2021 422.57 -0.11 -0.03% 422.67 422.91 416.28
24. maj 2021 419.97 2.77 0.66% 417.2 421.24 417.07
17. maj 2021 414.73 -0.73 -0.18% 415.46 418.19 405.33
10. maj 2021 416.68 -5.69 -1.35% 422.37 422.65 404.79
3. maj 2021 422.21 2.9 0.69% 419.3 422.81 411.67
26. apr. 2021 416.8 -0.6 -0.15% 417.4 420.66 416.31
19. apr. 2021 416.86 0.47 0.11% 416.39 418.24 410.62
12. apr. 2021 417.34 6.42 1.56% 410.91 417.9 410.2
5. apr. 2021 411.39 7.77 1.92% 403.61 411.48 403.54
29. mar. 2021 400.56 5.87 1.48% 394.69 400.65 392.81
22. mar. 2021 395.5 5.12 1.31% 390.38 395.5 383.9
15. mar. 2021 389.89 -4.48 -1.14% 394.36 398.1 387.15

Seneste nyheder

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

3.50

Spread (%)

0.6045 %

Gearing

1:5

Dag til dag-rente Køb

-0.0597 %

Dag til dag-rente Sælg

-0.0292 %

Valuta

USD

Åbningstider for handel

Market lukket

Mandag

14:31 - 20:59

Tirsdag

14:31-20:59

Onsdag

14:31-20:59

Torsdag

14:31-20:59

Fredag

14:31-20:59

Analyse og statistikker

Åbn

583.26

Forrige luk

587.54

52 uger høj/lav

468.45 - 607.22

Markedsværdi

627745352462.00

50 dages glidende gennemsnit

593.755

200 dages glidende gennemsnit

555.703

Få mere at vide om dette instrument

S&P 500 ETF Trust - SPDR SPDR S&P 500 ETF Trust
The trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index, with the weight of each stock in the portfolio substantially corresponding to the weight of such stock in the index.

Relaterede instrumenter

Aktiv
Sælge
Køb
% Ændre

First Trust Global Commod Strat ETF

24.6558

24.8243

2.53%

Invesco

16.33

16.43

-4.34%

Dell

114.76

114.82

-3.90%

Mckesson

581.67

581.81

-1.47%

Relaterede instrumenter
Trustpilot
Live Chat