Italia markets close in 5 hours 53 minutes

SPDR S&P 400 Mid Cap Growth ETF (MDYG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
86,65+0,35 (+0,41%)
Alla chiusura: 04:00PM EDT
86,35 -0,30 (-0,35%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202486,4486,8186,2786,6586,6598.000
17 mag 202486,4186,4186,0086,3086,3084.200
16 mag 202487,0187,1586,1486,1486,1497.800
15 mag 202486,9887,1586,6487,0887,08103.700
14 mag 202486,0686,3185,8686,1886,18189.200
13 mag 202486,4086,4085,5585,5785,5774.400
10 mag 202486,3786,3785,7385,9385,9381.600
09 mag 202485,2786,0885,1386,0886,08116.800
08 mag 202485,1885,3984,9085,1585,15178.300
07 mag 202485,5686,1285,4285,6385,631.902.800
06 mag 202484,6885,4484,6885,4485,44223.900
03 mag 202484,2884,7183,8684,0384,03164.500
02 mag 202482,9083,2481,9683,0983,09106.800
01 mag 202482,1083,3081,5882,0082,00451.200
30 apr 202483,3083,4382,0182,0182,0167.900
29 apr 202483,5083,7783,2683,7083,7078.500
26 apr 202483,0383,4882,8583,1483,14104.300
25 apr 202482,2583,1081,8482,9182,911.715.900
24 apr 202483,3583,7582,5383,1483,14155.200
23 apr 202482,1683,3782,0983,1283,12169.600
22 apr 202481,4282,3581,0381,8881,8885.000
19 apr 202481,0281,6480,5681,0481,0474.300
18 apr 202481,9082,2481,0681,2381,2377.400
17 apr 202482,8582,8581,4981,5481,54135.500
16 apr 202482,4982,7481,8882,3882,38123.500
15 apr 202484,3584,5882,5182,6682,6687.900
12 apr 202484,4684,6183,3583,5783,57135.100
11 apr 202485,2485,2484,3784,9484,94120.600
10 apr 202484,7185,4184,4184,8384,83115.300
09 apr 202486,6286,6985,4686,2386,2382.200
08 apr 202486,3986,6286,0686,3386,3395.500
05 apr 202485,2786,4185,2786,1286,1286.200
04 apr 202486,7686,9884,9785,1785,17141.600
03 apr 202485,5086,2985,5086,0986,09167.600
02 apr 202486,1086,1085,3185,7485,74312.900
01 apr 202487,5287,5286,7286,7786,77390.100
28 mar 202487,2687,6987,1687,2987,29140.500
27 mar 202486,5687,0686,3487,0387,03104.400
26 mar 202486,4386,4885,9485,9685,9674.500
25 mar 202486,1886,5486,0786,0886,0880.600
22 mar 202486,6086,6885,9086,1186,11179.900
21 mar 202486,0986,7886,0686,5886,5896.200
20 mar 202484,4685,7284,4585,5585,55120.800
19 mar 202483,7284,5883,7284,4984,49100.100
18 mar 202484,3484,4083,8583,8583,85112.000
18 mar 20240.133 Dividendo
15 mar 202484,1184,5384,0284,1283,9991.300
14 mar 202485,1285,3383,7384,3684,23156.100
13 mar 202484,7585,4684,7585,2285,09111.700
12 mar 202484,1884,8383,8784,7684,63230.300
11 mar 202484,3584,4283,4783,9583,8284.000
08 mar 202485,8186,1184,3884,6684,5380.100
07 mar 202485,0785,5085,0085,4585,31261.000
06 mar 202484,6784,9784,2084,5884,45778.900
05 mar 202483,7184,3283,3683,7583,625.027.100
04 mar 202484,1384,7884,1384,2684,1387.300
01 mar 202482,8283,4982,6583,4483,3182.200
29 feb 202482,4382,8082,0982,6382,5063.400
28 feb 202481,1881,9481,1881,7581,6242.900
27 feb 202481,6281,6281,2681,5581,4267.900
26 feb 202481,1081,4580,9481,2281,09150.000
23 feb 202481,0081,3080,6381,0680,9385.700
22 feb 202480,0481,1179,9881,0380,9091.400
21 feb 202478,8479,2578,6079,1078,9767.600
20 feb 202479,2979,2978,6579,1579,0276.700
16 feb 202480,4880,7479,7679,7979,66113.500
15 feb 202479,8780,6979,8380,6280,49440.900
14 feb 202478,5679,2078,3779,1579,0275.300
13 feb 202477,7478,5677,2677,8377,7178.900
12 feb 202478,9179,7278,9179,3779,2477.700
09 feb 202478,4578,9778,3178,8878,7659.800
08 feb 202477,3478,2677,3478,2178,09103.200
07 feb 202477,0977,6776,7977,3777,2573.700
06 feb 202476,3976,7576,1976,7576,6375.900
05 feb 202476,4876,5475,6476,2676,1463.100
02 feb 202476,2977,1575,8576,9576,83139.700
01 feb 202475,7776,6575,2876,6576,53441.300
31 gen 202476,4276,7875,3775,4175,2976.100
30 gen 202476,5476,7476,3176,6176,4966.300
29 gen 202475,9176,7075,7276,7076,5866.400
26 gen 202476,1376,3075,7275,9375,8163.800
25 gen 202476,1676,2175,5375,9175,79150.900
24 gen 202476,7276,7275,4375,4875,3686.100
23 gen 202476,7576,7575,7676,0775,9563.700
22 gen 202475,9576,5175,9576,4376,3188.700
19 gen 202475,0275,5574,6175,5575,4358.400
18 gen 202474,4574,8073,9474,7374,6157.800
17 gen 202473,5974,0373,4974,0173,8988.300
16 gen 202474,2474,6073,9574,3974,2772.700
12 gen 202475,2275,2974,3774,7074,5871.800
11 gen 202474,5674,6373,7974,5974,4758.700
10 gen 202474,3074,6574,0274,5774,4575.600
09 gen 202474,0674,4873,8174,2974,1787.100
08 gen 202473,4274,6073,2974,6074,4890.100
05 gen 202473,2273,9373,0973,5373,4175.700
04 gen 202473,4073,8773,3473,3773,2552.300
03 gen 202474,5174,5173,4773,5173,39340.400
02 gen 202475,3475,7274,8775,1975,07351.900
29 dic 202376,1776,4175,6775,6775,5583.400
28 dic 202376,2276,5676,1176,3276,2062.700
*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...