Scarica l'app Stockscreener
84.82
0.51%
0.43
Dopo l'orario di chiusura:
84.82
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Spdr S P 400 Mid Cap Value Etf (MDYV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $85.44 | $84.21 | $1.23 | 59,590.0 | +0.51% |
| 2025-09-04 | $84.45 | $83.37 | $1.08 | 64,004.0 | +1.28% |
| 2025-09-03 | $83.79 | $82.88 | $0.9049 | 55,885.0 | -0.19% |
| 2025-09-02 | $83.49 | $82.81 | $0.68 | 62,986.0 | -0.51% |
| 2025-08-29 | $84.43 | $83.62 | $0.81 | 48,685.0 | -0.20% |
| 2025-08-28 | $84.52 | $83.58 | $0.94 | 74,139.0 | -0.21% |
| 2025-08-27 | $84.40 | $83.57 | $0.8299 | 54,164.0 | +0.75% |
| 2025-08-26 | $83.94 | $83.55 | $0.39 | 84,987.0 | +0.20% |
| 2025-08-25 | $83.88 | $83.46 | $0.42 | 83,025.0 | -0.65% |
| 2025-08-22 | $84.19 | $81.78 | $2.41 | 59,032.0 | +3.12% |
| 2025-08-21 | $81.61 | $80.89 | $0.7156 | 81,545.0 | -0.20% |
| 2025-08-20 | $82.06 | $81.36 | $0.6993 | 43,357.0 | -0.28% |
| 2025-08-19 | $82.55 | $81.48 | $1.07 | 57,057.0 | +0.58% |
| 2025-08-18 | $81.49 | $81.14 | $0.35 | 69,353.0 | +0.17% |
| 2025-08-15 | $82.05 | $81.24 | $0.81 | 61,858.0 | -0.72% |
| 2025-08-14 | $81.89 | $81.24 | $0.6495 | 62,860.0 | -1.05% |
| 2025-08-13 | $82.72 | $81.14 | $1.58 | 98,379.0 | +2.10% |
| 2025-08-12 | $81.06 | $79.61 | $1.45 | 54,276.0 | +2.30% |
| 2025-08-11 | $79.95 | $79.11 | $0.8449 | 160,917.0 | -0.43% |
| 2025-08-08 | $79.96 | $79.38 | $0.5755 | 50,900.0 | +0.10% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Spdr S P 400 Mid Cap Value 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 MDYV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Spdr S P 400 Mid Cap Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Spdr S P 400 Mid Cap Value Etf Storia dei prezzi delle azioni (MDYV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $85.44 | $82.81 | $2.63 | 302,055.0 | +1.08% |
| 2025-08 | $84.52 | $78.19 | $6.33 | 1,476,495.0 | +4.56% |
| 2025-07 | $83.05 | $79.17 | $3.88 | 2,538,835.0 | +1.03% |
| 2025-06 | $79.98 | $75.85 | $4.13 | 1,618,601.0 | +3.21% |
| 2025-05 | $79.28 | $73.38 | $5.91 | 1,975,449.0 | +4.58% |
| 2025-04 | $78.36 | $65.86 | $12.50 | 5,253,744.0 | -4.49% |
| 2025-03 | $81.33 | $75.10 | $6.23 | 2,541,824.0 | -4.69% |
| 2025-02 | $83.84 | $79.82 | $4.02 | 2,288,382.0 | -3.00% |
| 2025-01 | $84.61 | $78.95 | $5.66 | 7,066,461.0 | +3.92% |
Spdr S P 400 Mid Cap Value Etf Storia dei prezzi delle azioni (MDYV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $86.65 | $79.16 | $7.49 | 22,094,951.0 | -7.79% |
| 2024-11 | $87.81 | $79.24 | $8.57 | 10,026,872.0 | +8.91% |
| 2024-10 | $81.94 | $77.88 | $4.06 | 7,241,396.0 | +0.09% |
| 2024-09 | $80.09 | $73.92 | $6.17 | 1,702,758.0 | +0.61% |
| 2024-08 | $79.26 | $71.28 | $7.98 | 2,355,008.0 | +0.65% |
| 2024-07 | $79.68 | $71.85 | $7.83 | 2,850,817.0 | +7.58% |
| 2024-06 | $75.48 | $71.83 | $3.65 | 1,983,991.0 | -2.58% |
| 2024-05 | $76.39 | $71.36 | $5.03 | 3,297,208.0 | +4.80% |
| 2024-04 | $76.16 | $70.14 | $6.02 | 3,636,976.0 | -6.00% |
| 2024-03 | $76.26 | $71.97 | $4.29 | 2,835,768.0 | +4.97% |
| 2024-02 | $72.88 | $69.93 | $2.95 | 8,593,513.0 | +1.83% |
| 2024-01 | $73.87 | $69.88 | $3.99 | 8,272,235.0 | -3.11% |
Spdr S P 400 Mid Cap Value Etf Storia dei prezzi delle azioni (MDYV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $74.23 | $66.71 | $7.52 | 8,554,358.0 | +9.75% |
| 2023-11 | $67.22 | $60.54 | $6.68 | 2,575,958.0 | +9.48% |
| 2023-10 | $65.22 | $59.67 | $5.55 | 5,388,241.0 | -5.84% |
| 2023-09 | $69.98 | $63.63 | $6.35 | 2,022,738.0 | -6.19% |
| 2023-08 | $71.74 | $66.62 | $5.12 | 1,876,724.0 | -3.77% |
| 2023-07 | $72.17 | $67.01 | $5.16 | 2,883,108.0 | +4.46% |
| 2023-06 | $69.03 | $62.77 | $6.26 | 2,475,852.0 | +9.14% |
| 2023-05 | $65.92 | $62.50 | $3.42 | 3,898,727.0 | -3.62% |
| 2023-04 | $66.40 | $63.43 | $2.97 | 4,903,036.0 | -1.04% |
| 2023-03 | $71.39 | $61.62 | $9.77 | 21,864,295.0 | -5.76% |
| 2023-02 | $75.02 | $69.35 | $5.67 | 8,321,252.0 | -2.81% |
| 2023-01 | $72.16 | $64.23 | $7.93 | 6,107,205.0 | +11.48% |
0.32%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):