Scarica l'app Stockscreener
531.07
0.73%
-3.89
Pre-mercato:
534.80
3.73
+0.70%
Storico Dei Prezzi Delle Azioni Di S P Midcap 400 Etf (MDY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-06 | $535.4 | $528.2 | $7.11 | 512,323.0 | -0.73% |
| 2025-05-05 | $538.5 | $531.8 | $6.77 | 789,789.0 | -0.19% |
| 2025-05-02 | $537.2 | $530.2 | $7.00 | 915,953.0 | +2.35% |
| 2025-05-01 | $529.2 | $519.8 | $9.48 | 888,817.0 | +0.55% |
| 2025-04-30 | $522.0 | $509.2 | $12.84 | 971,972.0 | -0.21% |
| 2025-04-29 | $524.4 | $515.5 | $8.92 | 696,683.0 | +0.48% |
| 2025-04-28 | $522.4 | $514.1 | $8.34 | 638,076.0 | +0.37% |
| 2025-04-25 | $519.1 | $513.5 | $5.60 | 583,077.0 | -0.46% |
| 2025-04-24 | $520.7 | $508.5 | $12.19 | 734,716.0 | +2.13% |
| 2025-04-23 | $524.3 | $507.3 | $17.04 | 1,268,821.0 | +1.28% |
| 2025-04-22 | $504.3 | $495.4 | $8.93 | 908,555.0 | +2.51% |
| 2025-04-21 | $498.9 | $485.3 | $13.63 | 894,569.0 | -2.29% |
| 2025-04-17 | $504.8 | $498.1 | $6.76 | 1,011,133.0 | +0.89% |
| 2025-04-16 | $504.1 | $492.1 | $12.09 | 1,329,961.0 | -1.12% |
| 2025-04-15 | $509.0 | $501.8 | $7.26 | 935,958.0 | -0.15% |
| 2025-04-14 | $506.3 | $496.1 | $10.16 | 1,078,909.0 | +1.26% |
| 2025-04-11 | $499.3 | $481.9 | $17.46 | 2,258,531.0 | +1.40% |
| 2025-04-10 | $500.1 | $477.6 | $22.48 | 2,673,424.0 | -4.18% |
| 2025-04-09 | $515.0 | $461.7 | $53.31 | 3,539,058.0 | +9.35% |
| 2025-04-08 | $495.2 | $461.9 | $33.30 | 3,243,436.0 | -2.17% |
S P Midcap 400 Etf Stock (MDY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni S P Midcap 400 Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MDY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni S P Midcap 400 Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
S P Midcap 400 Etf Storia dei prezzi delle azioni (MDY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $538.5 | $519.8 | $18.76 | 3,619,205.0 | +1.97% |
| 2025-04 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
S P Midcap 400 Etf Storia dei prezzi delle azioni (MDY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
S P Midcap 400 Etf Storia dei prezzi delle azioni (MDY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $514.0 | $466.9 | $47.06 | 18,172,096.0 | +8.22% |
| 2023-11 | $471.1 | $428.9 | $42.16 | 19,153,197.0 | +8.39% |
| 2023-10 | $461.9 | $424.2 | $37.65 | 23,713,965.0 | -5.28% |
| 2023-09 | $489.2 | $450.1 | $39.12 | 18,854,986.0 | -5.57% |
| 2023-08 | $497.9 | $466.2 | $31.62 | 18,198,878.0 | -2.96% |
| 2023-07 | $500.8 | $466.3 | $34.50 | 14,534,910.0 | +4.06% |
| 2023-06 | $480.5 | $438.3 | $42.21 | 20,350,815.0 | +8.81% |
| 2023-05 | $458.3 | $437.5 | $20.84 | 17,674,694.0 | -3.21% |
| 2023-04 | $460.9 | $442.8 | $18.07 | 11,649,320.0 | -0.80% |
| 2023-03 | $484.2 | $428.3 | $55.89 | 24,320,400.0 | -3.44% |
| 2023-02 | $499.5 | $469.8 | $29.68 | 13,815,426.0 | -1.86% |
| 2023-01 | $483.8 | $437.7 | $46.15 | 12,360,323.0 | +9.25% |
0.67%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):