Mercados españoles abiertos en 8 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
67,62+0,26 (+0,39%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 oct 2022 - 04 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 202367,4967,6866,8467,6267,62130.947
03 oct 202367,8868,1067,0467,3667,3663.600
02 oct 202369,0669,1267,9768,3068,30415.600
29 sept 202370,0470,0469,0769,1469,1440.500
28 sept 202368,8569,7568,8569,5369,5343.100
27 sept 202368,7469,1468,5168,9068,9040.300
26 sept 202368,8869,1868,3368,3468,3456.800
25 sept 202368,5169,3868,5169,2969,2973.300
22 sept 202369,0769,2068,8068,8468,8453.200
21 sept 202369,7469,7568,8668,8968,8958.800
20 sept 202370,8871,1670,1470,1870,1855.600
19 sept 202370,8871,0470,4570,6770,6746.700
18 sept 202370,7871,1070,6870,8470,8457.000
18 sept 20230.213 Dividendo
15 sept 202371,5271,5270,8271,0170,8049.000
14 sept 202371,5271,8471,3671,7971,5745.900
13 sept 202371,4071,4070,7671,0270,8163.400
12 sept 202371,2271,6871,2271,3271,1135.100
11 sept 202371,5571,6771,2071,3271,1147.100
08 sept 202371,1971,3971,0371,1370,9258.500
07 sept 202371,3071,3970,8271,1570,94268.300
06 sept 202371,7272,1671,3571,6571,4433.400
05 sept 202373,1773,1771,7671,7771,5543.000
01 sept 202373,3773,5573,2173,4573,2391.600
31 ago 202373,0273,2072,8472,8472,6242.400
30 ago 202372,6373,1572,6372,8872,6652.200
29 ago 202371,6772,7071,6772,7072,4850.100
28 ago 202371,4072,0671,4071,6971,4748.400
25 ago 202371,1171,4870,4271,1470,9344.900
24 ago 202371,5671,7670,8270,8270,6156.900
23 ago 202370,8671,6770,8571,6071,3942.300
22 ago 202371,3271,3770,8070,8970,6864.500
21 ago 202371,0971,2970,5671,1270,9147.500
18 ago 202370,5171,0270,1870,9270,7149.000
17 ago 202372,0272,0270,7070,7270,5157.800
16 ago 202372,1772,6071,6871,6871,46109.400
15 ago 202372,7772,7772,1672,2572,0360.800
14 ago 202372,7773,0872,3873,0872,8654.100
11 ago 202372,8273,0572,5772,8972,6735.400
10 ago 202373,1173,5772,6072,8572,6349.800
09 ago 202373,2473,2572,7572,8672,6447.200
08 ago 202373,2973,3072,5873,2072,9839.200
07 ago 202373,4673,9073,3673,7973,5745.500
04 ago 202373,3973,9773,1073,2473,0251.600
03 ago 202373,0073,4572,8073,1972,9747.400
02 ago 202373,5973,7073,1073,3673,1466.700
01 ago 202373,9574,3073,7174,2173,9968.300
31 jul 202374,3574,5574,0874,3874,16206.000
28 jul 202374,0374,3273,9074,1973,9743.400
27 jul 202374,9274,9273,4173,5773,3574.500
26 jul 202374,1874,6974,1874,4674,24259.200
25 jul 202374,0474,5673,7874,2674,0444.300
24 jul 202374,1974,4473,8673,9873,76163.500
21 jul 202374,4574,4573,9674,0373,8162.900
20 jul 202374,3674,5673,7774,0673,84124.700
19 jul 202374,6074,6874,1074,3174,0948.600
18 jul 202373,7774,3873,6274,3074,0842.400
17 jul 202373,0573,7672,8973,6373,4150.800
14 jul 202373,6373,6372,7973,0472,8251.400
13 jul 202373,6573,6873,3273,6173,3950.900
12 jul 202373,5473,5673,1773,2573,0368.700
11 jul 202372,2472,8172,1372,7372,5138.600
10 jul 202370,9672,0070,9672,0071,7884.600
07 jul 202370,5971,5470,5971,0570,8466.200
06 jul 202370,5270,6369,8770,4970,2873.800
05 jul 202371,4971,4971,1171,2070,99131.500
03 jul 202371,5671,9771,5671,8171,59166.000
30 jun 202371,7471,9871,3871,6571,4457.800
29 jun 202370,4071,1870,4071,1870,9767.600
28 jun 202370,0770,3569,8770,2970,08177.400
27 jun 202369,5370,3469,3270,2270,0143.000
26 jun 202368,8769,6168,8769,3069,0959.200
23 jun 202369,0469,3568,8168,8168,6043.400
22 jun 202369,6869,7069,2569,5869,3764.600
21 jun 202369,5270,1569,4469,8569,64108.500
20 jun 202369,8969,8969,4569,7569,5461.200
20 jun 20230.227 Dividendo
16 jun 202371,0171,1570,2970,4670,0272.900
15 jun 202369,8370,8369,8370,7670,3273.900
14 jun 202370,7470,9169,6970,0969,6565.700
13 jun 202370,3170,8170,1970,5970,15134.900
12 jun 202369,7470,0469,4569,9869,55112.600
09 jun 202370,1470,1469,4369,5969,1667.300
08 jun 202370,2070,2069,6670,0469,6057.200
07 jun 202369,5470,3569,5070,1969,7565.600
06 jun 202368,0969,4468,0969,3568,9251.900
05 jun 202368,6368,6367,7968,1667,74143.100
02 jun 202367,5668,8167,5668,7568,3293.100
01 jun 202366,4066,8865,9566,7566,3477.000
31 may 202366,7666,7765,8566,1465,7385.700
30 may 202367,4067,4066,7866,9766,5568.000
26 may 202366,7267,2566,6067,0866,6654.400
25 may 202366,6966,7966,1666,6066,1948.900
24 may 202366,8366,8666,4166,6466,2361.500
23 may 202367,7067,9767,0467,1066,6844.500
22 may 202367,8468,1367,6467,9067,4868.900
19 may 202368,3268,3367,3667,6067,18125.100
18 may 202367,4568,1267,1768,0167,59101.100
17 may 202366,9267,5966,5667,4166,9961.000
16 may 202367,1667,1666,5766,6066,1955.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...