Scarica l'app Stockscreener
80.59
3.03%
-2.52
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $83.42 | $80.55 | $2.87 | 67,735.0 | -3.03% |
| 2025-10-09 | $84.18 | $82.91 | $1.27 | 65,185.0 | -1.02% |
| 2025-10-08 | $84.18 | $83.73 | $0.4494 | 50,925.0 | +0.68% |
| 2025-10-07 | $84.53 | $83.26 | $1.27 | 91,150.0 | -1.09% |
| 2025-10-06 | $84.81 | $84.04 | $0.77 | 66,536.0 | +0.00% |
| 2025-10-03 | $84.73 | $84.08 | $0.6467 | 47,877.0 | +0.51% |
| 2025-10-02 | $84.07 | $83.23 | $0.8349 | 62,390.0 | +0.13% |
| 2025-10-01 | $83.84 | $83.16 | $0.685 | 55,029.0 | +0.44% |
| 2025-09-30 | $83.43 | $82.58 | $0.8446 | 70,325.0 | +0.29% |
| 2025-09-29 | $83.88 | $82.90 | $0.9781 | 71,823.0 | -0.30% |
| 2025-09-26 | $83.49 | $82.76 | $0.73 | 62,325.0 | +0.97% |
| 2025-09-25 | $82.75 | $82.24 | $0.51 | 64,398.0 | -0.63% |
| 2025-09-24 | $83.89 | $83.10 | $0.7976 | 104,375.0 | -0.44% |
| 2025-09-23 | $84.40 | $83.33 | $1.07 | 85,175.0 | +0.10% |
| 2025-09-22 | $83.62 | $83.11 | $0.51 | 106,187.0 | -0.64% |
| 2025-09-19 | $84.88 | $83.88 | $1.00 | 89,119.0 | -1.01% |
| 2025-09-18 | $84.98 | $84.02 | $0.96 | 71,344.0 | +1.20% |
| 2025-09-17 | $85.37 | $83.35 | $2.02 | 64,752.0 | -0.12% |
| 2025-09-16 | $84.25 | $83.55 | $0.6975 | 54,504.0 | -0.18% |
| 2025-09-15 | $84.70 | $84.01 | $0.6948 | 76,439.0 | -0.20% |
| 2025-09-12 | $85.11 | $84.24 | $0.87 | 66,284.0 | -1.13% |
| 2025-09-11 | $85.20 | $84.17 | $1.03 | 64,885.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $84.81 | $80.55 | $4.26 | 574,562.0 | -3.38% |
| 2025-09 | $85.44 | $82.24 | $3.20 | 1,478,860.0 | -0.60% |
| 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% |
1.71%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):