Holen Sie sich die Stockscreener-App
611.97
0.01%
0.20
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $619.2 | $609.2 | $9.99 | 3,929,639.0 | +0.02% |
| 2026-03-12 | $620.4 | $611.4 | $8.99 | 1,580,922.0 | -2.04% |
| 2026-03-11 | $628.0 | $620.3 | $7.69 | 1,095,146.0 | -0.30% |
| 2026-03-10 | $636.6 | $625.6 | $10.95 | 1,354,569.0 | -0.44% |
| 2026-03-09 | $630.7 | $608.9 | $21.76 | 2,098,401.0 | +0.99% |
| 2026-03-06 | $627.5 | $620.1 | $7.40 | 1,426,542.0 | -2.34% |
| 2026-03-05 | $647.0 | $633.3 | $13.69 | 2,053,594.0 | -1.38% |
| 2026-03-04 | $651.8 | $642.1 | $9.67 | 947,787.0 | -0.01% |
| 2026-03-03 | $649.8 | $632.2 | $17.57 | 2,710,625.0 | -1.72% |
| 2026-03-02 | $659.7 | $647.1 | $12.64 | 1,662,306.0 | +0.85% |
| 2026-02-27 | $652.9 | $646.7 | $6.18 | 1,010,810.0 | -0.81% |
| 2026-02-26 | $660.1 | $650.8 | $9.27 | 912,533.0 | +0.38% |
| 2026-02-25 | $657.9 | $650.8 | $7.16 | 720,284.0 | +0.37% |
| 2026-02-24 | $654.2 | $646.3 | $7.83 | 664,874.0 | +0.94% |
| 2026-02-23 | $656.8 | $643.4 | $13.42 | 1,001,993.0 | -1.74% |
| 2026-02-20 | $662.6 | $652.1 | $10.53 | 974,756.0 | +0.63% |
| 2026-02-19 | $654.8 | $649.9 | $4.87 | 611,527.0 | -0.02% |
| 2026-02-18 | $659.2 | $650.0 | $9.21 | 1,230,130.0 | +0.44% |
| 2026-02-17 | $653.6 | $643.6 | $10.01 | 1,051,269.0 | +0.17% |
| 2026-02-13 | $654.1 | $640.5 | $13.64 | 920,304.0 | +0.96% |
| 2026-02-12 | $662.6 | $641.1 | $21.49 | 1,186,791.0 | -1.41% |
| 2026-02-11 | $661.2 | $650.0 | $11.22 | 817,833.0 | -0.25% |
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Midcap 400 Etf Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Midcap 400 Etf Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $659.7 | $608.9 | $50.80 | 18,859,531.0 | -6.27% |
| 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-Aktien (MDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (MDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.56%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):