Mercados españoles cerrados en 6 hrs 54 min

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

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
84,65+0,32 (+0,38%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 jun 2023 - 19 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202484,3584,8784,2084,6584,6589.700
17 jun 202483,3684,3983,2984,3384,3366.500
14 jun 202484,0784,0782,9983,5083,50110.200
13 jun 202485,1385,1384,1784,7284,72120.800
12 jun 202485,2686,0184,8785,1285,12100.000
11 jun 202483,5983,8182,9383,7383,73121.300
10 jun 202483,0084,0782,8483,9683,9682.900
07 jun 202483,6384,1283,4283,5683,56127.300
06 jun 202484,3184,5783,8784,1284,12195.500
05 jun 202483,7484,6483,4884,5884,58166.700
04 jun 202484,0884,1683,2683,2883,28244.500
03 jun 202485,7585,7583,8484,5284,52125.700
31 may 202485,1285,4984,1685,4885,48298.200
30 may 202484,3885,0084,3584,6784,671.168.600
29 may 202484,4184,4483,8883,9883,9810.224.300
28 may 202486,1186,1184,9085,1185,11172.800
24 may 202485,4685,8785,2185,7885,78123.900
23 may 202486,2786,2784,8084,9984,9980.000
22 may 202486,4786,6485,5085,8685,8683.200
21 may 202486,3886,5886,2586,5686,5670.100
20 may 202486,4486,8186,2786,6586,6598.000
17 may 202486,4186,4186,0086,3086,3084.200
16 may 202487,0187,1586,1486,1486,1497.800
15 may 202486,9887,1586,6487,0887,08103.700
14 may 202486,0686,3185,8686,1886,18189.200
13 may 202486,4086,4085,5585,5785,5774.400
10 may 202486,3786,3785,7385,9385,9381.600
09 may 202485,2786,0885,1386,0886,08116.800
08 may 202485,1885,3984,9085,1585,15178.300
07 may 202485,5686,1285,4285,6385,631.902.800
06 may 202484,6885,4484,6885,4485,44223.900
03 may 202484,2884,7183,8684,0384,03164.500
02 may 202482,9083,2481,9683,0983,09106.800
01 may 202482,1083,3081,5882,0082,00451.200
30 abr 202483,3083,4382,0182,0182,0167.900
29 abr 202483,5083,7783,2683,7083,7078.500
26 abr 202483,0383,4882,8583,1483,14104.300
25 abr 202482,2583,1081,8482,9182,911.715.900
24 abr 202483,3583,7582,5383,1483,14155.200
23 abr 202482,1683,3782,0983,1283,12169.600
22 abr 202481,4282,3581,0381,8881,8885.000
19 abr 202481,0281,6480,5681,0481,0474.300
18 abr 202481,9082,2481,0681,2381,2377.400
17 abr 202482,8582,8581,4981,5481,54135.500
16 abr 202482,4982,7481,8882,3882,38123.500
15 abr 202484,3584,5882,5182,6682,6687.900
12 abr 202484,4684,6183,3583,5783,57135.100
11 abr 202485,2485,2484,3784,9484,94120.600
10 abr 202484,7185,4184,4184,8384,83115.300
09 abr 202486,6286,6985,4686,2386,2382.200
08 abr 202486,3986,6286,0686,3386,3395.500
05 abr 202485,2786,4185,2786,1286,1286.200
04 abr 202486,7686,9884,9785,1785,17141.600
03 abr 202485,5086,2985,5086,0986,09167.600
02 abr 202486,1086,1085,3185,7485,74312.900
01 abr 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 ene 202476,4276,7875,3775,4175,2976.100
30 ene 202476,5476,7476,3176,6176,4966.300
29 ene 202475,9176,7075,7276,7076,5866.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...