La bourse ferme dans 6 h

SPDR S&P 400 Mid Cap Growth ETF (MDYG)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
83,96+0,40 (+0,48 %)
À la clôture : 04:00PM EDT
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 202483,0084,0782,8483,9683,9682 900
07 juin 202483,6384,1283,4283,5683,56127 300
06 juin 202484,3184,5783,8784,1284,12195 500
05 juin 202483,7484,6483,4884,5884,58166 700
04 juin 202484,0884,1683,2683,2883,28244 500
03 juin 202485,7585,7583,8484,5284,52125 700
31 mai 202485,1285,4984,1685,4885,48298 200
30 mai 202484,3885,0084,3584,6784,671 168 600
29 mai 202484,4184,4483,8883,9883,9810 224 300
28 mai 202486,1186,1184,9085,1185,11172 800
24 mai 202485,4685,8785,2185,7885,78123 900
23 mai 202486,2786,2784,8084,9984,9980 000
22 mai 202486,4786,6485,5085,8685,8683 200
21 mai 202486,3886,5886,2586,5686,5670 100
20 mai 202486,4486,8186,2786,6586,6598 000
17 mai 202486,4186,4186,0086,3086,3084 200
16 mai 202487,0187,1586,1486,1486,1497 800
15 mai 202486,9887,1586,6487,0887,08103 700
14 mai 202486,0686,3185,8686,1886,18189 200
13 mai 202486,4086,4085,5585,5785,5774 400
10 mai 202486,3786,3785,7385,9385,9381 600
09 mai 202485,2786,0885,1386,0886,08116 800
08 mai 202485,1885,3984,9085,1585,15178 300
07 mai 202485,5686,1285,4285,6385,631 902 800
06 mai 202484,6885,4484,6885,4485,44223 900
03 mai 202484,2884,7183,8684,0384,03164 500
02 mai 202482,9083,2481,9683,0983,09106 800
01 mai 202482,1083,3081,5882,0082,00451 200
30 avr. 202483,3083,4382,0182,0182,0167 900
29 avr. 202483,5083,7783,2683,7083,7078 500
26 avr. 202483,0383,4882,8583,1483,14104 300
25 avr. 202482,2583,1081,8482,9182,911 715 900
24 avr. 202483,3583,7582,5383,1483,14155 200
23 avr. 202482,1683,3782,0983,1283,12169 600
22 avr. 202481,4282,3581,0381,8881,8885 000
19 avr. 202481,0281,6480,5681,0481,0474 300
18 avr. 202481,9082,2481,0681,2381,2377 400
17 avr. 202482,8582,8581,4981,5481,54135 500
16 avr. 202482,4982,7481,8882,3882,38123 500
15 avr. 202484,3584,5882,5182,6682,6687 900
12 avr. 202484,4684,6183,3583,5783,57135 100
11 avr. 202485,2485,2484,3784,9484,94120 600
10 avr. 202484,7185,4184,4184,8384,83115 300
09 avr. 202486,6286,6985,4686,2386,2382 200
08 avr. 202486,3986,6286,0686,3386,3395 500
05 avr. 202485,2786,4185,2786,1286,1286 200
04 avr. 202486,7686,9884,9785,1785,17141 600
03 avr. 202485,5086,2985,5086,0986,09167 600
02 avr. 202486,1086,1085,3185,7485,74312 900
01 avr. 202487,5287,5286,7286,7786,77390 100
28 mars 202487,2687,6987,1687,2987,29140 500
27 mars 202486,5687,0686,3487,0387,03104 400
26 mars 202486,4386,4885,9485,9685,9674 500
25 mars 202486,1886,5486,0786,0886,0880 600
22 mars 202486,6086,6885,9086,1186,11179 900
21 mars 202486,0986,7886,0686,5886,5896 200
20 mars 202484,4685,7284,4585,5585,55120 800
19 mars 202483,7284,5883,7284,4984,49100 100
18 mars 202484,3484,4083,8583,8583,85112 000
18 mars 20240.133 Dividende
15 mars 202484,1184,5384,0284,1283,9991 300
14 mars 202485,1285,3383,7384,3684,23156 100
13 mars 202484,7585,4684,7585,2285,09111 700
12 mars 202484,1884,8383,8784,7684,63230 300
11 mars 202484,3584,4283,4783,9583,8284 000
08 mars 202485,8186,1184,3884,6684,5380 100
07 mars 202485,0785,5085,0085,4585,31261 000
06 mars 202484,6784,9784,2084,5884,45778 900
05 mars 202483,7184,3283,3683,7583,625 027 100
04 mars 202484,1384,7884,1384,2684,1387 300
01 mars 202482,8283,4982,6583,4483,3182 200
29 févr. 202482,4382,8082,0982,6382,5063 400
28 févr. 202481,1881,9481,1881,7581,6242 900
27 févr. 202481,6281,6281,2681,5581,4267 900
26 févr. 202481,1081,4580,9481,2281,09150 000
23 févr. 202481,0081,3080,6381,0680,9385 700
22 févr. 202480,0481,1179,9881,0380,9091 400
21 févr. 202478,8479,2578,6079,1078,9767 600
20 févr. 202479,2979,2978,6579,1579,0276 700
16 févr. 202480,4880,7479,7679,7979,66113 500
15 févr. 202479,8780,6979,8380,6280,49440 900
14 févr. 202478,5679,2078,3779,1579,0275 300
13 févr. 202477,7478,5677,2677,8377,7178 900
12 févr. 202478,9179,7278,9179,3779,2477 700
09 févr. 202478,4578,9778,3178,8878,7659 800
08 févr. 202477,3478,2677,3478,2178,09103 200
07 févr. 202477,0977,6776,7977,3777,2573 700
06 févr. 202476,3976,7576,1976,7576,6375 900
05 févr. 202476,4876,5475,6476,2676,1463 100
02 févr. 202476,2977,1575,8576,9576,83139 700
01 févr. 202475,7776,6575,2876,6576,53441 300
31 janv. 202476,4276,7875,3775,4175,2976 100
30 janv. 202476,5476,7476,3176,6176,4966 300
29 janv. 202475,9176,7075,7276,7076,5866 400
26 janv. 202476,1376,3075,7275,9375,8163 800
25 janv. 202476,1676,2175,5375,9175,79150 900
24 janv. 202476,7276,7275,4375,4875,3686 100
23 janv. 202476,7576,7575,7676,0775,9563 700
22 janv. 202475,9576,5175,9576,4376,3188 700
19 janv. 202475,0275,5574,6175,5575,4358 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...