Italia markets closed

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
529,78-0,02 (-0,00%)
In data: 01:49PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024529,51532,06526,32529,78529,78352.675
23 apr 2024524,59531,50523,93529,80529,80739.500
22 apr 2024520,35526,24517,73523,50523,501.074.900
19 apr 2024515,24520,19515,10518,28518,28952.700
18 apr 2024519,17522,18515,00516,55516,55898.400
17 apr 2024524,87524,87517,25517,25517,25718.200
16 apr 2024521,94524,52518,26521,63521,631.055.500
15 apr 2024533,76535,85522,46524,10524,101.144.000
12 apr 2024535,19536,88528,23529,94529,94936.900
11 apr 2024539,92540,33534,60538,08538,081.061.800
10 apr 2024539,05542,43536,00537,60537,601.862.200
09 apr 2024549,94551,30544,69549,14549,14742.500
08 apr 2024548,13549,98546,69548,62548,62551.600
05 apr 2024541,37547,61541,17545,87545,87937.900
04 apr 2024551,91552,82540,33541,69541,691.290.400
03 apr 2024543,49548,39543,49547,49547,49811.000
02 apr 2024548,21548,23543,16545,31545,311.091.100
01 apr 2024556,71556,80551,92552,38552,381.097.200
28 mar 2024554,55558,34554,55556,40556,401.146.200
27 mar 2024548,05554,42547,87554,41554,411.131.600
26 mar 2024547,59548,74544,81545,05545,05525.300
25 mar 2024546,30548,75545,77545,77545,77595.700
22 mar 2024550,23550,94545,25545,59545,59704.100
21 mar 2024546,60551,25546,36550,16550,16764.200
20 mar 2024535,64545,27535,38544,00544,00987.000
19 mar 2024531,59537,27531,59536,79536,79663.500
18 mar 2024534,85536,20532,60532,82532,82680.000
15 mar 2024532,41536,68532,24534,10534,101.366.100
15 mar 20241.014 Dividendo
14 mar 2024541,64542,55531,56535,73534,721.019.000
13 mar 2024539,90543,63539,90541,90540,87596.000
12 mar 2024537,12541,15535,68539,80538,78542.800
11 mar 2024538,20539,55534,22537,11536,09854.900
08 mar 2024545,22547,46538,29539,40538,38998.000
07 mar 2024540,58543,23540,43542,31541,28830.300
06 mar 2024538,28539,27535,27537,49536,471.271.700
05 mar 2024532,98536,81531,52534,03533,02948.300
04 mar 2024537,20538,26534,75535,51534,501.573.000
01 mar 2024528,40532,07526,04531,61530,60996.100
29 feb 2024526,98529,53524,26528,00527,001.102.800
28 feb 2024520,47525,36520,13523,91522,92795.700
27 feb 2024523,01524,27522,05523,60522,61858.100
26 feb 2024520,90524,26520,01521,43520,44618.300
23 feb 2024521,42523,79519,82521,60520,61631.200
22 feb 2024516,73522,09516,73521,76520,77843.300
21 feb 2024511,22514,16510,54513,99513,02410.100
20 feb 2024512,89513,48510,45512,70511,73643.100
16 feb 2024519,20521,83516,53516,53515,55763.900
15 feb 2024515,12522,06515,12521,52520,531.082.000
14 feb 2024509,73513,12506,33512,10511,13805.300
13 feb 2024504,90509,36501,24504,99504,031.423.200
12 feb 2024513,04519,39513,04517,76516,78679.700
09 feb 2024509,34513,10508,57512,91511,94828.800
08 feb 2024503,64509,28503,64509,11508,15429.200
07 feb 2024504,09506,42500,24504,53503,58753.900
06 feb 2024499,42502,60498,41501,64500,69791.800
05 feb 2024500,97501,62495,53499,26498,32927.300
02 feb 2024501,49507,38498,63505,01504,051.234.800
01 feb 2024500,88505,45495,78505,45504,491.106.600
31 gen 2024506,92509,06498,28498,56497,622.359.800
30 gen 2024506,90509,33506,01507,88506,92654.400
29 gen 2024504,07509,24502,60509,24508,28717.700
26 gen 2024505,36507,33503,19504,48503,53578.900
25 gen 2024504,66506,66501,01503,99503,04739.400
24 gen 2024508,88508,88500,46500,81499,86851.300
23 gen 2024508,73509,94502,28503,90502,95999.600
22 gen 2024503,35507,20503,28506,01505,051.485.400
19 gen 2024496,44500,97493,08500,19499,241.173.600
18 gen 2024493,79495,76490,24495,25494,311.104.200
17 gen 2024489,13493,02487,66491,35490,421.092.300
16 gen 2024494,63496,56492,00494,84493,901.494.900
12 gen 2024502,59504,11496,45498,09497,15844.000
11 gen 2024498,57499,15493,25498,24497,301.322.600
10 gen 2024498,71500,26495,61499,61498,66662.400
09 gen 2024496,51499,87495,36498,10497,161.056.000
08 gen 2024494,25501,60493,12501,60500,65919.300
05 gen 2024491,63498,48490,67495,11494,171.289.700
04 gen 2024493,57496,48493,13493,35492,42839.100
03 gen 2024500,44501,13493,99494,33493,391.528.700
02 gen 2024503,85508,93503,18505,74504,781.062.100
29 dic 2023511,39512,46507,34507,38506,421.012.900
28 dic 2023511,40513,50510,35512,30511,33568.900
27 dic 2023512,38513,98510,69512,60511,63520.400
26 dic 2023509,20513,87508,67512,30511,33513.700
22 dic 2023508,00511,23506,11508,49507,53934.300
21 dic 2023503,92506,91501,75506,59505,63849.900
20 dic 2023506,82510,50499,63499,64498,69965.200
19 dic 2023503,63508,08502,93507,78506,82635.300
18 dic 2023502,86503,56500,18501,17500,22968.400
15 dic 2023505,13505,78499,24500,58499,631.491.700
15 dic 20231.891 Dividendo
14 dic 2023501,67508,70501,65507,30504,451.074.700
13 dic 2023483,11495,47481,07495,43492,651.238.800
12 dic 2023483,57485,20481,14483,28480,57702.700
11 dic 2023481,23484,61480,88484,05481,33957.900
08 dic 2023478,90483,61478,88481,55478,85579.900
07 dic 2023477,64479,56476,17479,42476,73774.100
06 dic 2023480,51484,56476,51476,75474,07832.200
05 dic 2023481,81481,94476,74477,70475,02960.700
04 dic 2023478,88484,43478,20483,93481,211.133.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...