Premium
State Street SPDR S&P 400 Mid Cap Growth ETF (MDYG)
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 | -1.31 | -1.18950331426 | 110.13 | 110.99 | 106.56 | 62089 | 108.86694986 | SP |
| 4 | -0.91 | -0.829308302196 | 109.73 | 112.17 | 106.56 | 85006 | 110.1315922 | SP |
| 12 | 5.01 | 4.8261246508 | 103.81 | 112.17 | 101.4401 | 90091 | 107.40409882 | SP |
| 26 | 12.52 | 13.0010384216 | 96.3 | 112.17 | 92.42 | 92073 | 102.5708867 | SP |
| 52 | 20.27 | 22.8910220215 | 88.55 | 112.17 | 86.23 | 87217 | 97.09817076 | SP |
| 156 | 36.58 | 50.6367663344 | 72.24 | 112.17 | 64.665 | 143312 | 84.68649897 | SP |
| 260 | 30.94 | 39.727786338 | 77.88 | 112.17 | 58.97 | 179330 | 76.89909441 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 108.82 | -0.59 | -0.54 | 109.45 | 109.54 | 108.39 | 64873 |
| 1783636200 | 109.41 | 1.81 | 1.68 | 108.67 | 110.15 | 108.67 | 55125 |
| 1783549800 | 107.6 | -0.92 | -0.85 | 107.78 | 108.1299 | 106.56 | 70388 |
| 1783463400 | 108.52 | -1.97 | -1.78 | 110.08 | 110.08 | 108.27 | 71136 |
| 1783377000 | 110.49 | 0.62 | 0.56 | 110.13 | 110.99 | 110.13 | 51707 |
| 1783031400 | 109.87 | -0.89 | -0.80 | 111.34 | 111.69 | 108.65 | 113596 |
| 1782945000 | 110.76 | -1.33 | -1.19 | 111.29 | 111.94 | 110.555 | 89778 |
| 1782858600 | 112.09 | 1.43 | 1.29 | 110.79 | 112.17 | 110.75 | 131168 |
| 1782772200 | 110.66 | 0.65 | 0.59 | 110.05 | 110.66 | 109.11 | 66799 |
| 1782513000 | 110.01 | -0.68 | -0.61 | 109.78 | 110.505 | 109.339 | 163208 |
| 1782426600 | 110.69 | 1.04 | 0.95 | 110.87 | 111.744 | 110.06 | 168878 |
| 1782340200 | 109.65 | 0.37 | 0.34 | 109.41 | 110.72 | 109.13 | 57457 |
| 1782253800 | 109.28 | -1.74 | -1.57 | 108.95 | 110.315 | 108.6 | 65997 |
| 1782167400 | 111.02 | 0.49 | 0.44 | 110.67 | 111.095 | 110.23 | 71751 |
| 1781821800 | 110.53 | 1.42 | 1.30 | 110.16 | 110.55 | 109.395 | 43189 |
| 1781735400 | 109.11 | -1.08 | -0.98 | 110.08 | 111.22 | 108.925 | 104321 |
| 1781649000 | 110.19 | -0.48 | -0.43 | 111.03 | 111.16 | 109.91 | 59109 |
| 1781562600 | 110.67 | 0.95 | 0.87 | 111.64 | 111.64 | 110.5 | 91669 |
| 1781303400 | 109.72 | 0.63 | 0.58 | 109.73 | 110.325 | 109.195 | 54829 |
| 1781217000 | 109.09 | 3.23 | 3.05 | 106.76 | 109.13 | 106.5 | 66127 |
| 1781130600 | 105.86 | -1.99 | -1.85 | 107.24 | 108.615 | 105.675 | 81169 |
| 1781044200 | 107.85 | 0.59 | 0.55 | 108.25 | 109.418 | 104.87 | 93320 |
| 1780957800 | 107.26 | 0.08 | 0.07 | 108.22 | 108.22 | 107.16 | 55749 |
| 1780698600 | 107.18 | -3.07 | -2.78 | 109.22 | 109.22 | 106.75 | 47617 |
| 1780612200 | 110.25 | 0.3 | 0.27 | 109.5 | 110.49 | 109.4 | 46994 |
| 1780525800 | 109.95 | 0.21 | 0.19 | 109.42 | 110.135 | 109.05 | 89319 |
| 1780439400 | 109.74 | 0.77 | 0.71 | 108.61 | 109.74 | 108.61 | 99962 |
| 1780353000 | 108.97 | 0.02 | 0.02 | 108.04 | 109.2699 | 107.82 | 109574 |
| 1780093800 | 108.95 | 0.59 | 0.54 | 108.71 | 109.05 | 108.27 | 58824 |
| 1780007400 | 108.36 | 0.25 | 0.23 | 107.88 | 108.8323 | 107.154 | 318640 |
| 1779921000 | 108.11 | -0.75 | -0.69 | 109.23 | 109.23 | 108.02 | 65418 |
| 1779834600 | 108.86 | 2.12 | 1.99 | 107.92 | 108.86 | 107.465 | 182089 |
| 1779489000 | 106.74 | 1 | 0.95 | 106.37 | 106.915 | 105.95 | 69041 |
| 1779402600 | 105.74 | 0.17 | 0.16 | 105.1 | 106.19 | 104.4 | 65899 |
| 1779316200 | 105.57 | 2.05 | 1.98 | 104.32 | 105.64 | 103.31 | 56695 |
| 1779229800 | 103.52 | -1.02 | -0.98 | 103.94 | 104.1601 | 102.7301 | 65494 |
| 1779143400 | 104.54 | -0.67 | -0.64 | 105.54 | 105.54 | 104.0701 | 67500 |
| 1778884200 | 105.21 | -2.09 | -1.95 | 106.18 | 106.18 | 105.11 | 83529 |
| 1778797800 | 107.3 | 0.49 | 0.46 | 107.39 | 107.59 | 106.8258 | 47549 |
| 1778711400 | 106.81 | -0.02 | -0.02 | 107.32 | 107.32 | 106 | 55192 |
| 1778625000 | 106.83 | -0.91 | -0.84 | 107.4 | 107.4 | 105.37 | 56214 |
| 1778538600 | 107.74 | 0.23 | 0.21 | 107.68 | 107.9 | 107.4144 | 52173 |
| 1778279400 | 107.51 | 0.67 | 0.63 | 107.79 | 107.79 | 107.08 | 64812 |
| 1778193000 | 106.84 | -1.43 | -1.32 | 109.31 | 109.31 | 106.58 | 102532 |
| 1778106600 | 108.27 | 2.84 | 2.69 | 107.2 | 108.2805 | 106.93 | 78777 |
| 1778020200 | 105.43 | 1.54 | 1.48 | 104.76 | 105.52 | 104.76 | 207633 |
| 1777933800 | 103.89 | -0.17 | -0.16 | 103.87 | 104.66 | 103.245 | 113220 |
| 1777674600 | 104.06 | 0.38 | 0.37 | 104.53 | 104.53 | 103.791 | 98583 |
| 1777588200 | 103.68 | 1.76 | 1.72 | 102.63 | 103.77 | 102.35 | 56530 |
| 1777501800 | 101.925 | -0.78 | -0.75 | 102.74 | 102.76 | 101.4401 | 70111 |
| 1777415400 | 102.7 | -1.55 | -1.49 | 103.86 | 103.86 | 102.3 | 263696 |
| 1777329000 | 104.25 | -0.33 | -0.32 | 104.51 | 104.74 | 103.94 | 111350 |
| 1777069800 | 104.58 | 0.69 | 0.66 | 104.49 | 104.98 | 103.81 | 120808 |
| 1776983400 | 103.89 | -0.27 | -0.26 | 103.98 | 104.5499 | 102.69 | 74968 |
| 1776897000 | 104.16 | -0.46 | -0.44 | 105.89 | 105.89 | 103.8799 | 68432 |
| 1776810600 | 104.62 | -0.65 | -0.62 | 105.49 | 106.38 | 104.31 | 52396 |
| 1776724200 | 105.27 | 0.51 | 0.49 | 104.47 | 105.34 | 104.47 | 113046 |
| 1776465000 | 104.76 | 2.25 | 2.19 | 103.81 | 105.39 | 103.67 | 73185 |
| 1776378600 | 102.51 | -0.02 | -0.02 | 102.74 | 103.1999 | 102.0799 | 104330 |
| 1776292200 | 102.53 | -0.13 | -0.13 | 102.76 | 102.945 | 101.92 | 108176 |
| 1776205800 | 102.66 | 0.81 | 0.80 | 102.33 | 102.9299 | 102.05 | 101781 |
| 1776119400 | 101.85 | 1.35 | 1.34 | 100.05 | 101.94 | 100.05 | 109960 |
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.
