Stockscreener 앱 받기
669.43
0.53%
3.55
시간 외 거래:
668.24
-1.19
-0.18%
State Street Spdr S P Midcap 400 Etf Trust 주식 (MDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-17 | $675.1 | $669.3 | $5.75 | 452,117.0 | +0.53% |
| 2026-09-16 | $674.2 | $659.9 | $14.36 | 868,212.0 | -0.59% |
| 2026-09-15 | $674.4 | $668.5 | $5.84 | 480,010.0 | -0.41% |
| 2026-09-14 | $676.2 | $672.0 | $4.20 | 548,984.0 | -0.89% |
| 2026-09-11 | $680.8 | $676.5 | $4.29 | 571,123.0 | +0.81% |
| 2026-09-10 | $678.1 | $672.4 | $5.64 | 367,441.0 | -0.94% |
| 2026-09-09 | $686.1 | $679.2 | $6.88 | 438,149.0 | -1.06% |
| 2026-09-08 | $692.5 | $686.5 | $6.00 | 562,264.0 | -0.66% |
| 2026-09-04 | $693.2 | $686.6 | $6.66 | 406,458.0 | +0.13% |
| 2026-09-03 | $690.6 | $683.9 | $6.71 | 450,437.0 | +0.83% |
| 2026-09-02 | $685.6 | $680.6 | $4.98 | 432,628.0 | +0.73% |
| 2026-09-01 | $686.3 | $678.6 | $7.66 | 595,921.0 | -1.04% |
| 2026-08-31 | $690.9 | $685.6 | $5.29 | 596,039.0 | -0.50% |
| 2026-08-28 | $700.9 | $690.1 | $10.77 | 431,194.0 | -1.15% |
| 2026-08-27 | $700.1 | $695.8 | $4.27 | 367,073.0 | +0.03% |
| 2026-08-26 | $700.3 | $693.2 | $7.06 | 324,432.0 | +0.63% |
| 2026-08-25 | $697.5 | $691.6 | $5.85 | 497,675.0 | -0.06% |
| 2026-08-24 | $699.1 | $692.6 | $6.49 | 459,963.0 | -0.74% |
| 2026-08-21 | $701.2 | $696.7 | $4.56 | 579,549.0 | +0.48% |
| 2026-08-20 | $702.2 | $696.0 | $6.27 | 598,718.0 | -0.89% |
| 2026-08-19 | $709.9 | $701.2 | $8.77 | 659,245.0 | -0.24% |
State Street Spdr S P Midcap 400 Etf Trust 주식 (MDY) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Midcap 400 Etf Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Midcap 400 Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Midcap 400 Etf Trust 주식 (MDY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $693.2 | $659.9 | $33.37 | 6,625,861.0 | -2.58% |
| 2026-08 | $717.4 | $685.6 | $31.75 | 11,017,624.0 | +0.11% |
| 2026-07 | $704.5 | $675.5 | $28.90 | 12,387,725.0 | -2.41% |
| 2026-06 | $704.2 | $666.8 | $37.37 | 17,603,932.0 | +3.34% |
| 2026-05 | $685.5 | $649.4 | $36.13 | 10,942,706.0 | +2.48% |
| 2026-04 | $675.8 | $610.8 | $64.94 | 13,951,143.0 | +7.69% |
| 2026-03 | $659.7 | $597.0 | $62.69 | 37,426,649.0 | -5.52% |
| 2026-02 | $662.6 | $624.7 | $37.92 | 18,588,356.0 | +4.02% |
| 2026-01 | $648.8 | $603.4 | $45.42 | 19,049,798.0 | +4.03% |
State Street Spdr S P Midcap 400 Etf Trust 주식 (MDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $622.8 | $599.0 | $23.79 | 17,992,095.0 | +0.66% |
| 2025-11 | $606.6 | $568.2 | $38.35 | 19,800,544.0 | +2.11% |
| 2025-10 | $607.8 | $577.1 | $30.61 | 18,685,246.0 | -0.51% |
| 2025-09 | $608.8 | $587.1 | $21.65 | 14,352,359.0 | +0.15% |
| 2025-08 | $599.2 | $559.9 | $39.27 | 14,502,603.0 | +3.39% |
| 2025-07 | $589.5 | $564.3 | $25.13 | 13,835,889.0 | +1.61% |
| 2025-06 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| 2025-05 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| 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% |
State Street Spdr S P Midcap 400 Etf Trust 주식 (MDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.57%
자본화:
|
볼륨(24시간):