Mercados españoles cerrados en 7 hrs 59 min

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

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
83,12+1,24 (+1,51%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
26 ene 202476,1376,3075,7275,9375,8163.800
25 ene 202476,1676,2175,5375,9175,79150.900
24 ene 202476,7276,7275,4375,4875,3686.100
23 ene 202476,7576,7575,7676,0775,9563.700
22 ene 202475,9576,5175,9576,4376,3188.700
19 ene 202475,0275,5574,6175,5575,4358.400
18 ene 202474,4574,8073,9474,7374,6157.800
17 ene 202473,5974,0373,4974,0173,8988.300
16 ene 202474,2474,6073,9574,3974,2772.700
12 ene 202475,2275,2974,3774,7074,5871.800
11 ene 202474,5674,6373,7974,5974,4758.700
10 ene 202474,3074,6574,0274,5774,4575.600
09 ene 202474,0674,4873,8174,2974,1787.100
08 ene 202473,4274,6073,2974,6074,4890.100
05 ene 202473,2273,9373,0973,5373,4175.700
04 ene 202473,4073,8773,3473,3773,2552.300
03 ene 202474,5174,5173,4773,5173,39340.400
02 ene 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
27 dic 202376,5576,7276,2876,4976,3759.000
26 dic 202375,9976,6475,9476,4676,34128.700
22 dic 202375,8876,1775,5675,8675,7474.300
21 dic 202375,2875,6374,9675,6275,5088.400
20 dic 202375,6576,0974,5774,6074,4891.000
19 dic 202375,2975,7675,2575,7575,6371.600
18 dic 202375,0375,0774,6074,8874,7683.200
18 dic 20230.294 Dividendo
15 dic 202375,8275,8274,9075,0574,6486.400
14 dic 202375,1275,9775,1275,6875,2677.900
13 dic 202372,7074,3772,4174,3773,9685.600
12 dic 202372,6972,9872,3272,7272,3269.600
11 dic 202372,3372,7672,3372,7372,3367.800
08 dic 202371,9272,6571,9272,3371,93102.800
07 dic 202371,8672,0771,5972,0571,6579.000
06 dic 202372,2872,7471,7071,7071,3192.900
05 dic 202372,4272,4771,8271,8971,5078.800
04 dic 202372,0172,7971,9572,7372,3382.200
01 dic 202370,7172,3070,6572,3071,90269.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...