MDYG - SPDR S&P 400 Mid Cap Growth ETF

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202367,5668,8167,5668,7568,7593.100
01 jun 202366,4066,8865,9566,7566,7577.000
31 may 202366,7666,7765,8566,1466,1485.700
30 may 202367,4067,4066,7866,9766,9768.000
26 may 202366,7267,2566,6067,0867,0854.400
25 may 202366,6966,7966,1666,6066,6048.900
24 may 202366,8366,8666,4166,6466,6461.500
23 may 202367,7067,9767,0467,1067,1044.500
22 may 202367,8468,1367,6467,9067,9068.900
19 may 202368,3268,3367,3667,6067,60125.100
18 may 202367,4568,1267,1768,0168,01101.100
17 may 202366,9267,5966,5667,4167,4161.000
16 may 202367,1667,1666,5766,6066,6055.900
15 may 202367,3167,6867,0867,4967,4955.600
12 may 202367,1767,5066,6367,1067,1065.900
11 may 202367,1167,2166,6666,9766,9789.900
10 may 202367,9267,9766,7767,4167,41309.500
09 may 202367,0767,4566,9467,2267,2274.700
08 may 202367,7567,9167,1067,3767,3763.900
05 may 202367,0867,7367,0867,5267,5241.800
04 may 202366,9367,0066,0366,2866,28374.300
03 may 202367,4168,2867,2667,3067,3041.100
02 may 202367,9667,9666,4867,3167,3170.800
01 may 202367,9568,5667,9268,1468,14127.900
28 abr 202367,4468,1567,4468,0968,09102.600
27 abr 202366,9067,6466,6067,5767,5761.200
26 abr 202367,1967,4166,5766,6866,68315.600
25 abr 202368,1668,2267,3267,3367,33671.800
24 abr 202368,4468,8468,2668,5268,5258.300
21 abr 202368,4968,5967,9668,4868,4859.700
20 abr 202368,0868,6768,0868,4568,4551.700
19 abr 202368,3668,6868,2168,6268,6245.900
18 abr 202368,9469,0768,3168,6468,6452.300
17 abr 202368,3568,6768,1768,6468,6484.000
14 abr 202368,4668,9567,8668,2868,2874.100
13 abr 202368,3168,6767,9168,5468,5456.500
12 abr 202368,8468,8468,0068,0568,05110.200
11 abr 202368,0968,5368,0068,3268,3248.300
10 abr 202366,5767,7866,5767,7867,7846.800
06 abr 202366,8767,0966,6566,9266,92114.200
05 abr 202367,1167,3066,5867,0367,0352.500
04 abr 202368,5768,5767,1267,4067,4058.300
03 abr 202368,3668,8567,9668,6168,61215.800
31 mar 202367,7068,4767,7068,4468,4447.400
30 mar 202367,6767,6767,0667,2967,2946.100
29 mar 202367,0167,1466,7067,1167,1173.400
28 mar 202366,0366,5266,0366,3666,3644.700
27 mar 202366,0366,5765,7666,2966,29115.700
24 mar 202364,6865,6164,1765,5265,5254.500
23 mar 202365,7966,4664,7665,1365,1371.900
22 mar 202366,7467,0765,2365,2965,29180.700
21 mar 202366,5567,1866,5366,8566,8549.800
20 mar 202365,0566,1065,0565,7965,7945.800
20 mar 20230.17 Dividendo
17 mar 202365,7365,7564,5964,8064,6364.100
16 mar 202364,7066,3364,4066,2166,0449.800
15 mar 202365,2665,4764,2865,2065,03138.100
14 mar 202366,6967,2565,9366,7166,53292.700
13 mar 202365,2566,2864,8365,3765,2044.800
10 mar 202367,9067,9065,9666,3466,1760.700
09 mar 202369,4669,7068,0368,0767,8949.200
08 mar 202369,5969,7268,9869,3869,2051.400
07 mar 202370,0870,3469,3369,4469,2653.400
06 mar 202370,7370,7669,9670,1469,9649.800
03 mar 202370,3170,9569,9670,8970,7055.200
02 mar 202369,2470,1469,0470,0769,8985.400
01 mar 202369,3169,8269,3169,6769,4992.800
28 feb 202369,6270,0169,3469,3469,1662.400
27 feb 202369,9070,3469,4169,6069,4246.300
24 feb 202368,7769,5468,7269,4469,26100.400
23 feb 202369,6969,9168,9469,6669,4838.800
22 feb 202369,2269,6469,0069,2569,0747.300
21 feb 202370,1070,1069,1069,1368,9546.900
17 feb 202370,6370,8970,3670,7970,6046.300
16 feb 202370,5271,6670,5270,8770,6851.200
15 feb 202370,3671,2670,3471,2371,0444.800
14 feb 202370,5171,3070,2270,8870,6960.500
13 feb 202370,1570,7769,9770,7570,5646.600
10 feb 202369,5870,0669,5270,0169,8346.000
09 feb 202370,8771,1069,6569,7469,5649.200
08 feb 202370,7571,0970,2870,4270,2447.900
07 feb 202370,3971,2269,7871,1070,9138.100
06 feb 202370,8271,1070,3070,5170,3370.500
03 feb 202370,8671,7470,8671,1570,9669.900
02 feb 202371,5371,7671,0171,5571,36134.600
01 feb 202369,9271,4169,5970,9570,76121.200
31 ene 202368,5770,0068,5770,0069,8292.700
30 ene 202368,7469,3268,4368,4668,2888.700
27 ene 202368,8369,5068,8369,1869,00120.400
26 ene 202369,0269,1868,4569,0968,9162.100
25 ene 202367,7168,5867,5368,5268,3453.300
24 ene 202368,2668,6067,9268,3868,2048.900
23 ene 202367,8468,6967,8168,4968,31122.700
20 ene 202367,0167,7766,6167,7767,5965.500
19 ene 202367,1367,2066,5566,8066,62220.100
18 ene 202368,5768,9967,4467,4467,2641.000
17 ene 202368,5068,8168,2368,3068,1285.100
13 ene 202367,5568,5667,5568,4768,2987.300
12 ene 202367,8068,2467,2968,1167,93139.400
11 ene 202367,1867,5867,0067,5867,40142.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...