Mercado fechado

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
518,28+1,73 (+0,33%)
No fechamento: 04:00PM EDT
518,25 -0,03 (-0,01%)
Pós-fechamento: 07:40PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024515,24520,19515,10518,28518,28952.700
18 de abr. de 2024519,17522,18515,00516,55516,55898.400
17 de abr. de 2024524,87524,87517,25517,25517,25718.200
16 de abr. de 2024521,94524,52518,26521,63521,631.055.500
15 de abr. de 2024533,76535,85522,46524,10524,101.144.000
12 de abr. de 2024535,19536,88528,23529,94529,94936.900
11 de abr. de 2024539,92540,33534,60538,08538,081.061.800
10 de abr. de 2024539,05542,43536,00537,60537,601.862.200
09 de abr. de 2024549,94551,30544,69549,14549,14742.500
08 de abr. de 2024548,13549,98546,69548,62548,62551.600
05 de abr. de 2024541,37547,61541,17545,87545,87937.900
04 de abr. de 2024551,91552,82540,33541,69541,691.290.400
03 de abr. de 2024543,49548,39543,49547,49547,49811.000
02 de abr. de 2024548,21548,23543,16545,31545,311.091.100
01 de abr. de 2024556,71556,80551,92552,38552,381.097.200
28 de mar. de 2024554,55558,34554,55556,40556,401.146.200
27 de mar. de 2024548,05554,42547,87554,41554,411.131.600
26 de mar. de 2024547,59548,74544,81545,05545,05525.300
25 de mar. de 2024546,30548,75545,77545,77545,77595.700
22 de mar. de 2024550,23550,94545,25545,59545,59704.100
21 de mar. de 2024546,60551,25546,36550,16550,16764.200
20 de mar. de 2024535,64545,27535,38544,00544,00987.000
19 de mar. de 2024531,59537,27531,59536,79536,79663.500
18 de mar. de 2024534,85536,20532,60532,82532,82680.000
15 de mar. de 2024532,41536,68532,24534,10534,101.366.100
15 de mar. de 20241.014 Dividendo
14 de mar. de 2024541,64542,55531,56535,73534,721.019.000
13 de mar. de 2024539,90543,63539,90541,90540,87596.000
12 de mar. de 2024537,12541,15535,68539,80538,78542.800
11 de mar. de 2024538,20539,55534,22537,11536,09854.900
08 de mar. de 2024545,22547,46538,29539,40538,38998.000
07 de mar. de 2024540,58543,23540,43542,31541,28830.300
06 de mar. de 2024538,28539,27535,27537,49536,471.271.700
05 de mar. de 2024532,98536,81531,52534,03533,02948.300
04 de mar. de 2024537,20538,26534,75535,51534,501.573.000
01 de mar. de 2024528,40532,07526,04531,61530,60996.100
29 de fev. de 2024526,98529,53524,26528,00527,001.102.800
28 de fev. de 2024520,47525,36520,13523,91522,92795.700
27 de fev. de 2024523,01524,27522,05523,60522,61858.100
26 de fev. de 2024520,90524,26520,01521,43520,44618.300
23 de fev. de 2024521,42523,79519,82521,60520,61631.200
22 de fev. de 2024516,73522,09516,73521,76520,77843.300
21 de fev. de 2024511,22514,16510,54513,99513,02410.100
20 de fev. de 2024512,89513,48510,45512,70511,73643.100
16 de fev. de 2024519,20521,83516,53516,53515,55763.900
15 de fev. de 2024515,12522,06515,12521,52520,531.082.000
14 de fev. de 2024509,73513,12506,33512,10511,13805.300
13 de fev. de 2024504,90509,36501,24504,99504,031.423.200
12 de fev. de 2024513,04519,39513,04517,76516,78679.700
09 de fev. de 2024509,34513,10508,57512,91511,94828.800
08 de fev. de 2024503,64509,28503,64509,11508,15429.200
07 de fev. de 2024504,09506,42500,24504,53503,58753.900
06 de fev. de 2024499,42502,60498,41501,64500,69791.800
05 de fev. de 2024500,97501,62495,53499,26498,32927.300
02 de fev. de 2024501,49507,38498,63505,01504,051.234.800
01 de fev. de 2024500,88505,45495,78505,45504,491.106.600
31 de jan. de 2024506,92509,06498,28498,56497,622.359.800
30 de jan. de 2024506,90509,33506,01507,88506,92654.400
29 de jan. de 2024504,07509,24502,60509,24508,28717.700
26 de jan. de 2024505,36507,33503,19504,48503,53578.900
25 de jan. de 2024504,66506,66501,01503,99503,04739.400
24 de jan. de 2024508,88508,88500,46500,81499,86851.300
23 de jan. de 2024508,73509,94502,28503,90502,95999.600
22 de jan. de 2024503,35507,20503,28506,01505,051.485.400
19 de jan. de 2024496,44500,97493,08500,19499,241.173.600
18 de jan. de 2024493,79495,76490,24495,25494,311.104.200
17 de jan. de 2024489,13493,02487,66491,35490,421.092.300
16 de jan. de 2024494,63496,56492,00494,84493,901.494.900
12 de jan. de 2024502,59504,11496,45498,09497,15844.000
11 de jan. de 2024498,57499,15493,25498,24497,301.322.600
10 de jan. de 2024498,71500,26495,61499,61498,66662.400
09 de jan. de 2024496,51499,87495,36498,10497,161.056.000
08 de jan. de 2024494,25501,60493,12501,60500,65919.300
05 de jan. de 2024491,63498,48490,67495,11494,171.289.700
04 de jan. de 2024493,57496,48493,13493,35492,42839.100
03 de jan. de 2024500,44501,13493,99494,33493,391.528.700
02 de jan. de 2024503,85508,93503,18505,74504,781.062.100
29 de dez. de 2023511,39512,46507,34507,38506,421.012.900
28 de dez. de 2023511,40513,50510,35512,30511,33568.900
27 de dez. de 2023512,38513,98510,69512,60511,63520.400
26 de dez. de 2023509,20513,87508,67512,30511,33513.700
22 de dez. de 2023508,00511,23506,11508,49507,53934.300
21 de dez. de 2023503,92506,91501,75506,59505,63849.900
20 de dez. de 2023506,82510,50499,63499,64498,69965.200
19 de dez. de 2023503,63508,08502,93507,78506,82635.300
18 de dez. de 2023502,86503,56500,18501,17500,22968.400
15 de dez. de 2023505,13505,78499,24500,58499,631.491.700
15 de dez. de 20231.891 Dividendo
14 de dez. de 2023501,67508,70501,65507,30504,451.074.700
13 de dez. de 2023483,11495,47481,07495,43492,651.238.800
12 de dez. de 2023483,57485,20481,14483,28480,57702.700
11 de dez. de 2023481,23484,61480,88484,05481,33957.900
08 de dez. de 2023478,90483,61478,88481,55478,85579.900
07 de dez. de 2023477,64479,56476,17479,42476,73774.100
06 de dez. de 2023480,51484,56476,51476,75474,07832.200
05 de dez. de 2023481,81481,94476,74477,70475,02960.700
04 de dez. de 2023478,88484,43478,20483,93481,211.133.400
01 de dez. de 2023468,03480,44466,92480,19477,491.622.400
30 de nov. de 2023467,57469,61465,36468,83466,201.431.300
29 de nov. de 2023467,22471,10465,56466,25463,631.048.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...