ARCX
Datos históricos de State Street SPDR S&P MIDCAP 400 ETF Trust
State Street SPDR S&P MIDCAP 400 ETF Trust · MDY
$669.87
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:33:00 UTC
- Variación en el periodo
- +13.75%
- Máximo
- US$717.35
- 14 de agosto de 2026
- Mínimo
- US$568.21
- 20 de noviembre de 2025
- Volumen medio diario
- 0.87 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 668.27 | 671.49 | 665.20 | 669.87 | +0.54% | 930,654.529 |
| 8 oct 2026 | 661.20 | 667.05 | 660.13 | 666.26 | +0.35% | 892,270.857 |
| 7 oct 2026 | 669.12 | 669.13 | 661.34 | 663.94 | −1.64% | 885,693.62 |
| 6 oct 2026 | 675.20 | 678.12 | 674.06 | 675.00 | +0.41% | 490,943.08 |
| 5 oct 2026 | 669.00 | 675.98 | 664.84 | 672.27 | +0.39% | 1.16 M |
| 2 oct 2026 | 669.76 | 673.48 | 668.27 | 669.66 | +0.95% | 1.12 M |
| 1 oct 2026 | 656.90 | 664.64 | 653.00 | 663.38 | +1.02% | 860,370.846 |
| 30 sep 2026 | 662.40 | 662.50 | 656.54 | 656.71 | −0.53% | 494,860.483 |
| 29 sep 2026 | 661.52 | 663.40 | 656.39 | 660.23 | −0.13% | 474,802.776 |
| 28 sep 2026 | 662.14 | 664.21 | 657.75 | 661.08 | −0.72% | 681,001.462 |
| 25 sep 2026 | 665.27 | 667.46 | 661.66 | 665.87 | +0.32% | 751,547.447 |
| 24 sep 2026 | 664.01 | 666.20 | 660.47 | 663.74 | −0.39% | 600,605.087 |
| 23 sep 2026 | 668.26 | 671.63 | 666.12 | 666.33 | −0.62% | 522,871.72 |
| 22 sep 2026 | 671.75 | 672.99 | 668.15 | 670.49 | +0.32% | 1.11 M |
| 21 sep 2026 | 671.07 | 671.07 | 666.40 | 668.33 | +0.25% | 577,121.666 |
| 18 sep 2026 | 667.95 | 669.08 | 663.63 | 666.68 | −0.41% | 1.14 M |
| 17 sep 2026 | 674.56 | 675.10 | 669.35 | 669.43 | +0.53% | 651,839.942 |
| 16 sep 2026 | 671.17 | 674.21 | 659.85 | 665.88 | −0.59% | 868,463.489 |
| 15 sep 2026 | 673.56 | 674.38 | 668.54 | 669.85 | −0.41% | 481,503.292 |
| 14 sep 2026 | 673.94 | 676.19 | 672.00 | 672.62 | −0.89% | 623,441.553 |
| 11 sep 2026 | 678.62 | 680.79 | 676.50 | 678.68 | +0.81% | 572,394.865 |
| 10 sep 2026 | 676.05 | 678.08 | 672.44 | 673.25 | −0.94% | 372,015.12 |
| 9 sep 2026 | 685.00 | 686.11 | 679.23 | 679.65 | −1.06% | 440,748.382 |
| 8 sep 2026 | 691.70 | 692.52 | 686.51 | 686.96 | −0.66% | 582,151.766 |
| 4 sep 2026 | 686.85 | 693.22 | 686.56 | 691.52 | +0.13% | 427,525.58 |
| 3 sep 2026 | 688.65 | 690.64 | 683.93 | 690.64 | +0.83% | 454,919.356 |
| 2 sep 2026 | 681.15 | 685.56 | 680.58 | 684.93 | +0.73% | 454,456.536 |
| 1 sep 2026 | 683.13 | 686.26 | 678.60 | 679.95 | −1.04% | 621,288.903 |
| 31 ago 2026 | 690.18 | 690.89 | 685.60 | 687.13 | −0.50% | 596,736.919 |
| 28 ago 2026 | 699.18 | 700.91 | 690.14 | 690.55 | −1.15% | 445,425.786 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.