Premium
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.0375061308098 | 693.22 | 703.36 | 682.14 | 740338 | 692.57529122 | SP |
| 4 | 13.68 | 2.01235657546 | 679.8 | 704.12 | 666.8 | 828082 | 687.27505948 | SP |
| 12 | 72.18 | 11.6175760502 | 621.3 | 704.12 | 618.11 | 684478 | 671.1199437 | SP |
| 26 | 78.67 | 12.7958230998 | 614.81 | 704.12 | 597.03 | 969098 | 643.33981303 | SP |
| 52 | 133.55 | 23.8511956852 | 559.93 | 704.12 | 559.59 | 893439 | 619.60050844 | SP |
| 156 | 234 | 50.9271350222 | 459.48 | 704.12 | 424.22 | 886404 | 557.014114 | SP |
| 260 | 196.73 | 39.6034222446 | 496.75 | 704.12 | 398.11 | 927210 | 520.05902706 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 695.29 | -2.09 | -0.30 | 693.38 | 697.8 | 690.98 | 1242956 |
| 1782426600 | 697.38 | 6.33 | 0.92 | 696.53 | 703.36 | 693.95 | 794442 |
| 1782340200 | 691.05 | 4.23 | 0.62 | 687.94 | 695.67 | 687.81 | 880517 |
| 1782253800 | 686.82 | -7.01 | -1.01 | 683.91 | 692.255 | 682.14 | 583070 |
| 1782167400 | 693.83 | 2.83 | 0.41 | 693.22 | 695.855 | 691.49 | 703533 |
| 1781821800 | 691 | 5.13 | 0.75 | 691.04 | 692.43 | 686.2572 | 761289 |
| 1781735400 | 685.87 | -8.45 | -1.22 | 694.6 | 699.99 | 684.3 | 1342883 |
| 1781649000 | 694.32 | -2.09 | -0.30 | 698.08 | 701.31 | 693.37 | 868892 |
| 1781562600 | 696.41 | 2.67 | 0.38 | 702.54 | 704.12 | 695.03 | 959111 |
| 1781303400 | 693.74 | 4.89 | 0.71 | 692.1 | 696.98 | 688.72 | 1020894 |
| 1781217000 | 688.85 | 17.01 | 2.53 | 676.35 | 689.58 | 675.52 | 1482880 |
| 1781130600 | 671.84 | -9.84 | -1.44 | 679.3 | 686.73 | 671.67 | 677160 |
| 1781044200 | 681.68 | 5.43 | 0.80 | 681.48 | 689.67 | 666.79999 | 1455632 |
| 1780957800 | 676.25 | 1.66 | 0.25 | 679.32 | 681.36 | 675.41 | 481260 |
| 1780698600 | 674.59 | -13.39 | -1.95 | 683.61 | 684.14 | 672.3 | 519093 |
| 1780612200 | 687.98 | 2.48 | 0.36 | 685.4 | 690.03 | 684.22 | 602251 |
| 1780525800 | 685.5 | -0.65 | -0.09 | 683.09 | 687.10429 | 681.41 | 789711 |
| 1780439400 | 686.15 | 6.13 | 0.90 | 678.73 | 686.16 | 678.46 | 689771 |
| 1780353000 | 680.02 | -0.59 | -0.09 | 677.2 | 682.04 | 674.49 | 640005 |
| 1780093800 | 680.61 | 1.36 | 0.20 | 679.8 | 682.54 | 677.68 | 509630 |
| 1780007400 | 679.25 | 0.69 | 0.10 | 676.3 | 681.53 | 672.89 | 714636 |
| 1779921000 | 678.56 | -2.51 | -0.37 | 682.89 | 682.98 | 677.98 | 488950 |
| 1779834600 | 681.07 | 10.42 | 1.55 | 676.1 | 681.24 | 674.31 | 766232 |
| 1779489000 | 670.65 | 5.4 | 0.81 | 668.65 | 672.53 | 665.92999 | 730109 |
| 1779402600 | 665.25 | 0.82 | 0.12 | 660.63 | 667.12 | 655.91999 | 519452 |
| 1779316200 | 664.42999 | 12.31 | 1.89 | 655.85 | 664.58 | 650.84 | 516681 |
| 1779229800 | 652.12 | -6.26 | -0.95 | 655.51 | 656.36 | 649.37 | 486188 |
| 1779143400 | 658.38 | -0.91 | -0.14 | 661.73 | 664.46 | 656.21 | 572612 |
| 1778884200 | 659.29 | -10.9 | -1.63 | 663.62 | 665.18499 | 658.23 | 676716 |
| 1778797800 | 670.19 | 2.77 | 0.42 | 670.53 | 673.27 | 667.41999 | 560280 |
| 1778711400 | 667.41999 | -1.63 | -0.24 | 670.67999 | 670.67999 | 663.72 | 695568 |
| 1778625000 | 669.04999 | -4.58 | -0.68 | 672.33 | 672.33 | 661.16999 | 533785 |
| 1778538600 | 673.63 | -1.61 | -0.24 | 676.2 | 677.25 | 672.395 | 393085 |
| 1778279400 | 675.24 | 2.87 | 0.43 | 676.8 | 677.23 | 672.77 | 328161 |
| 1778193000 | 672.37 | -8.53 | -1.25 | 684.97 | 685.5 | 671.48 | 606482 |
| 1778106600 | 680.9 | 12.07 | 1.80 | 677.58 | 681.76 | 675.59 | 665707 |
| 1778020200 | 668.83 | 8.51 | 1.29 | 664.62 | 669.695 | 662.97 | 339008 |
| 1777933800 | 660.32 | -4.03 | -0.61 | 662.53 | 666.59 | 657.22 | 541302 |
| 1777674600 | 664.35 | 0.18 | 0.03 | 667.04999 | 668.065 | 663.19 | 537916 |
| 1777588200 | 664.16999 | 10.85 | 1.66 | 655.82 | 664.98 | 655.04999 | 444527 |
| 1777501800 | 653.32 | -4.82 | -0.73 | 658.07 | 659.30999 | 650.41 | 638486 |
| 1777415400 | 658.14 | -6.66 | -1.00 | 663.97 | 665.66999 | 656.15 | 569216 |
| 1777329000 | 664.79999 | 0.33 | 0.05 | 665.2 | 668.89 | 662.38 | 416166 |
| 1777069800 | 664.47 | 1.46 | 0.22 | 665.25 | 667.77 | 661.2 | 579280 |
| 1776983400 | 663.01 | -0.08 | -0.01 | 662.65 | 666.1 | 655.4101 | 704539 |
| 1776897000 | 663.09 | -2.53 | -0.38 | 672.75 | 672.75 | 661.37 | 570399 |
| 1776810600 | 665.62 | -3.96 | -0.59 | 670.96 | 675.77 | 664.09 | 621629 |
| 1776724200 | 669.58 | 4.15 | 0.62 | 663.63 | 669.9385 | 663.63 | 862077 |
| 1776465000 | 665.42999 | 12.72 | 1.95 | 659.09 | 669.7 | 658.595 | 697032 |
| 1776378600 | 652.71 | 1.31 | 0.20 | 652.27 | 656.13 | 650.19 | 448892 |
| 1776292200 | 651.4 | -1.99 | -0.30 | 652.79 | 654.54999 | 649.41 | 527386 |
| 1776205800 | 653.39 | 3.3 | 0.51 | 652.03 | 654.92999 | 648.83 | 450218 |
| 1776119400 | 650.09 | 6.99 | 1.09 | 640.59 | 650.55999 | 640.05999 | 794807 |
| 1775860200 | 643.1 | -2.06 | -0.32 | 646.55999 | 646.55999 | 642.19 | 772289 |
| 1775773800 | 645.16 | 1.48 | 0.23 | 641.04 | 647.77 | 640.25 | 831996 |
| 1775687400 | 643.67999 | 17.79 | 2.84 | 643.12 | 647.80999 | 640.52 | 1152115 |
| 1775601000 | 625.89 | 0.69 | 0.11 | 623.13 | 629 | 621.71 | 1003915 |
| 1775514600 | 625.2 | 2.8 | 0.45 | 621.29999 | 625.46 | 618.11 | 523832 |
| 1775169000 | 622.4 | 0.61 | 0.10 | 612.19 | 628.14 | 610.83 | 561762 |
| 1775082600 | 621.79 | 5.03 | 0.82 | 619.88 | 626.135 | 619.88 | 1119968 |
| 1774996200 | 616.76 | 17.73 | 2.96 | 606.58 | 620.52 | 604.6 | 1448633 |
| 1774909800 | 599.03 | -4.77 | -0.79 | 610.42999 | 610.42999 | 597.03 | 1310129 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
