Name | Symbol | Markt | Aktientyp |
---|---|---|---|
SPDR S&P MIDCAP 400 | MDY | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
527,90 | 526,89 | 531,35 | 529,38 | 527,86 |
MDY Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 515,24 | 532,06 | 515,10 | 525,32 | 858.200 | 14,04 | 2,72% |
1 Monat | 556,71 | 556,80 | 515,00 | 534,12 | 946.382 | -27,43 | -4,93% |
3 Monate | 501,49 | 558,34 | 495,53 | 530,38 | 878.297 | 27,79 | 5,54% |
6 Monate | 429,05 | 558,34 | 424,22 | 502,43 | 930.065 | 100,23 | 23,36% |
1 Jahr | 445,94 | 558,34 | 424,22 | 484,14 | 896.055 | 83,34 | 18,69% |
3 Jahre | 502,54 | 558,34 | 398,11 | 477,02 | 969.872 | 26,74 | 5,32% |
5 Jahre | 356,16 | 558,34 | 214,22 | 422,11 | 1.029.357 | 173,12 | 48,61% |
MDY 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 529,38 | 1,52 | 0,29% | 527,90 | 531,35 | 526,89 | 500.259 |
26 Apr 2024 | 527,86 | -1,94 | -0,37% | 525,62 | 528,96 | 521,72 | 773.412 |
25 Apr 2024 | 529,80 | 0,00 | 0,00% | 529,51 | 532,06 | 526,3165 | 718.740 |
24 Apr 2024 | 529,80 | 6,30 | 1,20% | 524,59 | 531,50 | 523,93 | 797.724 |
23 Apr 2024 | 523,50 | 5,22 | 1,01% | 520,35 | 526,24 | 517,73 | 1.074.925 |
20 Apr 2024 | 518,28 | 1,73 | 0,33% | 515,24 | 520,19 | 515,10 | 955.690 |
19 Apr 2024 | 516,55 | -0,70 | -0,14% | 519,17 | 522,18 | 515,00 | 897.984 |
18 Apr 2024 | 517,25 | -4,38 | -0,84% | 524,87 | 524,87 | 517,25 | 690.189 |
17 Apr 2024 | 521,63 | -2,47 | -0,47% | 521,94 | 524,52 | 518,26 | 1.002.800 |
16 Apr 2024 | 524,10 | -5,84 | -1,10% | 533,76 | 535,85 | 522,46 | 1.119.445 |
13 Apr 2024 | 529,94 | -8,14 | -1,51% | 535,19 | 536,88 | 528,23 | 897.746 |
12 Apr 2024 | 538,08 | 0,48 | 0,09% | 539,92 | 540,33 | 534,60 | 1.061.284 |
11 Apr 2024 | 537,60 | -11,54 | -2,10% | 539,05 | 542,43 | 536,00 | 1.862.035 |
10 Apr 2024 | 549,14 | 0,52 | 0,09% | 549,94 | 551,30 | 544,69 | 742.456 |
09 Apr 2024 | 548,62 | 2,75 | 0,50% | 548,13 | 549,98 | 546,69 | 551.347 |
06 Apr 2024 | 545,87 | 4,18 | 0,77% | 541,37 | 547,61 | 541,17 | 937.998 |
05 Apr 2024 | 541,69 | -5,80 | -1,06% | 551,91 | 552,82 | 540,33 | 1.232.953 |
04 Apr 2024 | 547,49 | 2,18 | 0,40% | 543,49 | 548,39 | 543,49 | 810.968 |
03 Apr 2024 | 545,31 | -7,07 | -1,28% | 548,21 | 548,23 | 543,16 | 1.087.488 |
02 Apr 2024 | 552,38 | -4,02 | -0,72% | 556,71 | 556,80 | 551,92 | 1.096.589 |
28 Mär 2024 | 556,40 | 1,99 | 0,36% | 554,55 | 558,34 | 554,55 | 1.107.181 |
27 Mär 2024 | 554,41 | 9,36 | 1,72% | 548,05 | 554,41 | 547,87 | 1.093.068 |