Scarica l'app Stockscreener
84.47
1.66%
1.38
Dopo l'orario di chiusura:
84.47
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $84.67 | $83.30 | $1.37 | 201,630.0 | +1.66% |
| 2024-11-20 | $83.12 | $82.44 | $0.68 | 341,415.0 | +0.13% |
| 2024-11-19 | $82.98 | $82.07 | $0.91 | 873,018.0 | +0.16% |
| 2024-11-18 | $83.17 | $82.69 | $0.48 | 4,442,177.0 | +0.15% |
| 2024-11-15 | $83.42 | $82.48 | $0.9395 | 90,188.0 | -0.73% |
| 2024-11-14 | $84.23 | $83.16 | $1.07 | 87,502.0 | -0.79% |
| 2024-11-13 | $84.91 | $83.93 | $0.9787 | 107,534.0 | -0.47% |
| 2024-11-12 | $85.29 | $84.21 | $1.08 | 152,277.0 | -1.10% |
| 2024-11-11 | $85.67 | $85.13 | $0.5398 | 128,844.0 | +1.07% |
| 2024-11-08 | $84.61 | $83.83 | $0.7772 | 97,647.0 | +0.44% |
| 2024-11-07 | $84.63 | $84.00 | $0.6277 | 90,424.0 | -0.46% |
| 2024-11-06 | $84.49 | $83.02 | $1.47 | 159,436.0 | +4.58% |
| 2024-11-05 | $80.76 | $79.24 | $1.52 | 88,909.0 | +1.36% |
| 2024-11-04 | $80.28 | $79.50 | $0.78 | 114,219.0 | +0.16% |
| 2024-11-01 | $80.26 | $79.45 | $0.8057 | 98,858.0 | +0.03% |
| 2024-10-31 | $80.68 | $79.47 | $1.21 | 422,201.0 | -1.29% |
| 2024-10-30 | $81.33 | $80.24 | $1.09 | 2,190,525.0 | +0.10% |
| 2024-10-29 | $80.53 | $79.81 | $0.715 | 3,016,433.0 | -0.02% |
| 2024-10-28 | $80.63 | $79.95 | $0.68 | 81,720.0 | +1.27% |
| 2024-10-25 | $80.44 | $79.41 | $1.03 | 76,392.0 | -0.86% |
| 2024-10-24 | $80.40 | $79.87 | $0.53 | 49,713.0 | +0.17% |
| 2024-10-23 | $80.37 | $79.50 | $0.8694 | 85,270.0 | -0.36% |
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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $85.67 | $79.24 | $6.43 | 7,275,708.0 | +6.21% |
| 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% |
Spdr S P 400 Mid Cap Value Etf Storia dei prezzi delle azioni (MDYV) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $69.18 | $62.94 | $6.24 | 8,051,905.0 | -5.61% |
| 2022-11 | $68.57 | $61.89 | $6.68 | 6,617,362.0 | +6.34% |
| 2022-10 | $64.75 | $57.70 | $7.05 | 15,185,014.0 | +11.52% |
| 2022-09 | $66.85 | $57.63 | $9.22 | 9,009,958.0 | -9.92% |
| 2022-08 | $69.27 | $64.08 | $5.19 | 9,802,731.0 | -2.82% |
| 2022-07 | $66.26 | $59.28 | $6.98 | 2,892,151.0 | +9.17% |
| 2022-06 | $68.22 | $58.64 | $9.58 | 4,185,869.0 | -9.74% |
| 2022-05 | $68.44 | $62.06 | $6.38 | 5,024,978.0 | +2.09% |
| 2022-04 | $71.32 | $65.57 | $5.75 | 16,756,875.0 | -6.71% |
| 2022-03 | $72.24 | $65.74 | $6.50 | 3,021,313.0 | +1.87% |
| 2022-02 | $70.76 | $64.73 | $6.03 | 13,666,391.0 | +1.33% |
| 2022-01 | $73.01 | $65.31 | $7.70 | 3,927,602.0 | -4.11% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):