Berdagang S&P MidCap 400 MDY

574.02 -0.28%
Jual
574.02 Beli
577.60

MDY carta live

Created with Highcharts 10.2.118. Nov17:0018:0019:0020:0019. Nov16:0017:0018:0019:00568570572574576578580582
5m 15m 30m 1h 4h 1d 1w

Asas Instrumen

Weekly Search
Weekly
Daily
Tarikh Tutup Perubahan Perubahan (%): Buka Tinggi Rendah
Nov 17, 2025 573.68 -9.29 -1.6% 582.96 584.71 569.51
Nov 10, 2025 583.74 -11.69 -1.97% 595.43 600.15 578.75
Nov 3, 2025 590.73 2.4 0.4% 588.32 593.49 579.36
Oct 27, 2025 591.57 -12.45 -2.07% 604.02 605.95 585.64
Oct 20, 2025 600.87 9.61 1.62% 591.26 604.32 586.53
Oct 13, 2025 587.27 4.75 0.81% 582.52 599.12 580.85
Oct 6, 2025 575.75 -26.38 -4.39% 602.13 602.63 575.39
Sep 29, 2025 598.63 2.84 0.47% 595.79 602.37 588.75
Sep 22, 2025 595 -0.13 -0.03% 595.12 602.82 584.79
Sep 15, 2025 597.42 -2.58 -0.43% 599.99 606.7 591.62
Sep 8, 2025 598.9 -2.62 -0.44% 601.51 605.62 593.12
Sep 1, 2025 600.83 14.88 2.54% 585.94 606.16 585.05
Aug 25, 2025 593.37 2.33 0.39% 591.04 597.29 589.07
Aug 18, 2025 593.46 15.15 2.61% 578.31 596.09 573.98
Aug 11, 2025 578.16 8.24 1.44% 569.92 589.22 565.98
Aug 4, 2025 569.32 0.05 0% 569.27 576.1 566.88
Jul 28, 2025 565.71 -20.96 -3.58% 586.67 587 557.54
Jul 21, 2025 585.87 7.19 1.24% 578.68 586.59 573.75
Jul 14, 2025 577.46 1.26 0.22% 576.19 581.63 563.41
Jul 7, 2025 577.84 -0.01 -0.01% 577.85 586.03 571.25
Jun 30, 2025 580.94 15.34 2.71% 565.6 582.03 562.31
Jun 23, 2025 565.09 17.45 3.18% 547.64 568.47 544.95
Jun 16, 2025 550.4 -2.69 -0.49% 553.08 558.04 547.91
Jun 9, 2025 548.54 -9.93 -1.78% 558.46 562.01 546.83
Jun 2, 2025 556.8 10.16 1.86% 546.63 557.68 538.72
May 26, 2025 547.81 -1.72 -0.32% 549.52 555.1 542.22
May 19, 2025 543.45 -12.46 -2.25% 555.91 562.1 536.88
May 12, 2025 563.06 5.7 1.02% 557.35 563.13 551.22
May 5, 2025 537.11 6.45 1.21% 530.66 542.32 526.28
Apr 28, 2025 534.15 16.39 3.16% 517.75 535.6 507.48
Apr 21, 2025 516.18 19.64 3.95% 496.53 522.81 483.72
Apr 14, 2025 500.22 -3.49 -0.7% 503.71 507.4 490.51
Apr 7, 2025 495.92 32.41 6.99% 463.51 513.27 457.26
Mar 31, 2025 482.21 -42.67 -8.13% 524.87 544.51 472.27
Mar 24, 2025 530.69 -12.15 -2.24% 542.84 551.66 527.95
Mar 17, 2025 536.4 2.73 0.51% 533.67 547.26 530.32
Mar 10, 2025 534.43 -5.47 -1.02% 539.89 542.8 518.61
Mar 3, 2025 544.63 -21.33 -3.77% 565.95 567.03 532.09
Feb 24, 2025 563.42 -2.86 -0.51% 566.27 570.68 555.52
Feb 17, 2025 564.62 -18.97 -3.25% 583.58 587.42 562.97
Feb 10, 2025 582.17 -3.75 -0.65% 585.92 586.28 572.38
Feb 3, 2025 583.42 7.08 1.23% 576.33 594.01 574.19
Jan 27, 2025 589.23 -1.39 -0.24% 590.62 597.48 585.31
Jan 20, 2025 595.73 1.31 0.22% 594.42 600.24 592.26
Jan 13, 2025 589.49 29.98 5.35% 559.51 591.6 559.14
Jan 6, 2025 564.08 -11.8 -2.05% 575.88 580.5 561.24
Dec 30, 2024 573.18 7.87 1.39% 565.31 573.93 561.36
Dec 23, 2024 570.38 3.62 0.64% 566.75 576.9 563.92
Dec 16, 2024 567.89 -28.62 -4.8% 596.5 601.16 561.7
Dec 9, 2024 597.76 -11.61 -1.91% 609.36 610.74 595.04
Dec 2, 2024 607.28 -7.26 -1.19% 614.54 614.62 605.43
Nov 25, 2024 613.93 -1.48 -0.24% 615.4 622.27 611.58
Nov 18, 2024 609.14 25.1 4.29% 584.04 609.22 578.98
Nov 11, 2024 584.36 -20.91 -3.46% 605.27 607.83 583.01
Nov 4, 2024 600.57 35.84 6.34% 564.73 601.55 563.85
Oct 28, 2024 565.06 -3.52 -0.62% 568.57 578.01 564.27
Oct 21, 2024 565.33 -16.14 -2.78% 581.47 582.14 564.39
Oct 14, 2024 582.33 9 1.57% 573.32 583.68 571.96
Oct 7, 2024 574.31 9.63 1.7% 564.67 574.54 560.21
Sep 30, 2024 567.59 1.13 0.2% 566.45 569.69 557.73
Sep 23, 2024 567.73 2.62 0.46% 565.1 572.46 560.84
Sep 16, 2024 564.78 8.32 1.49% 556.45 571.2 553.67
Sep 9, 2024 553.57 16.18 3.01% 537.39 554.21 527.53
Sep 2, 2024 536.27 -22.89 -4.1% 559.16 561.64 535.16
Aug 26, 2024 563.43 -3.65 -0.65% 567.07 568.33 554.97
Aug 19, 2024 564.28 14.47 2.63% 549.81 565.97 547.81
Aug 12, 2024 548.41 12.63 2.35% 535.77 550.86 530.17
Aug 5, 2024 534.85 21 4.08% 513.85 536.85 510.13
Jul 29, 2024 536.69 -23.82 -4.25% 560.51 572.49 530.66
Jul 22, 2024 559.66 8.31 1.5% 551.34 561.11 545.59
Jul 15, 2024 548.62 -2.55 -0.47% 551.17 568.26 547.08
Jul 8, 2024 550.08 19.91 3.75% 530.17 553.08 525.64
Jul 1, 2024 527.56 -6.85 -1.28% 534.4 535.73 525.66
Jun 24, 2024 532.99 -1.86 -0.35% 534.84 540.05 527.42
Jun 17, 2024 533.37 5.96 1.13% 527.41 536.67 526.76
Jun 10, 2024 528.57 0.75 0.14% 527.82 545.06 525.48
Jun 3, 2024 533.06 -14.14 -2.59% 547.19 547.35 531.21
May 27, 2024 544.11 -0.28 -0.06% 544.39 544.58 531.73
May 20, 2024 542.71 -8.57 -1.56% 551.28 552.33 537.23
May 13, 2024 549.87 1.04 0.19% 548.82 555.36 544.88
May 6, 2024 545.81 6.55 1.21% 539.25 547.96 537.78
Apr 29, 2024 533.63 3.46 0.65% 530.17 538.68 519.5
Apr 22, 2024 527.71 7.9 1.51% 519.81 530.48 516.16
Apr 15, 2024 516.87 -15.69 -2.95% 532.56 534.22 513.26
Apr 8, 2024 528.06 -18.13 -3.32% 546.18 549.59 526.51
Apr 1, 2024 544.42 -9.82 -1.78% 554.23 554.29 538.67
Mar 25, 2024 555.04 9.46 1.73% 545.57 556.62 543.22
Mar 18, 2024 544.06 10.59 1.98% 533.46 549.54 530.42
Mar 11, 2024 532.1 -4.79 -0.9% 536.89 541.98 529.91
Mar 4, 2024 538.02 3.43 0.64% 534.58 545.84 529.93
Feb 26, 2024 530.16 11.11 2.14% 519.05 530.45 518.24
Feb 19, 2024 520.74 10.16 1.98% 510.58 522.15 508.69
Feb 12, 2024 515.2 2.41 0.46% 512.79 520.41 499.59
Feb 5, 2024 511.17 12.62 2.53% 498.55 511.49 493.97
Jan 29, 2024 503.77 1.15 0.23% 502.61 507.79 494.25
Jan 22, 2024 502.93 1.43 0.28% 501.5 508.07 498.85
Jan 15, 2024 498.46 4.88 0.99% 493.57 499.38 485.75
Jan 8, 2024 496.61 3.43 0.69% 493.18 502.55 491.52
Jan 1, 2024 493.35 -8.47 -1.69% 501.82 507.39 489.22
Dec 25, 2023 506.31 -0.83 -0.17% 507.14 512.34 505.66
Dec 18, 2023 506.9 5.92 1.18% 500.97 509.7 498.26
Dec 11, 2023 499.31 18.85 3.92% 480.46 507.24 479.12
Dec 4, 2023 479.95 2.36 0.49% 477.59 483.11 474.54
Nov 27, 2023 478.77 14.37 3.09% 464.39 478.97 462.4
Nov 20, 2023 466.8 5 1.08% 461.8 467.47 460.23
Nov 13, 2023 462.45 18.77 4.23% 443.67 468.27 441.77
Nov 6, 2023 444.41 -7.51 -1.67% 451.92 451.92 438.46
Oct 30, 2023 451.52 22.95 5.35% 428.56 453.9 423.46
Oct 23, 2023 423.47 -10.42 -2.41% 433.89 437.11 422.83
Oct 16, 2023 435.83 -13.03 -2.91% 448.85 460.45 435.33
Oct 9, 2023 444.65 -0.69 -0.16% 445.34 457.99 443.18
Oct 2, 2023 447.15 -6.65 -1.47% 453.79 455.36 438.55
Sep 25, 2023 455.39 3.22 0.71% 452.16 461.15 448.69
Sep 18, 2023 454.03 -12.39 -2.66% 466.41 469.78 453.83
Sep 11, 2023 466.98 -5.48 -1.16% 472.46 473.77 465.4
Sep 4, 2023 469.39 -14.18 -2.94% 483.56 483.6 468.23
Aug 28, 2023 486.87 14.45 3.06% 472.41 487.75 472.38
Aug 21, 2023 470.06 -0.74 -0.16% 470.79 476.07 465.28
Aug 14, 2023 469.94 -12.82 -2.66% 482.75 485.25 465
Aug 7, 2023 484.35 -5.22 -1.07% 489.57 492.51 482.49
Jul 31, 2023 488.12 -7.86 -1.59% 495.97 497.76 484.94
Jul 24, 2023 494.48 2.08 0.42% 492.4 498.61 489.24
Jul 17, 2023 492.52 7.34 1.51% 485.17 497.28 484.75
Jul 10, 2023 486.46 13.5 2.85% 472.95 491.74 472.95
Jul 3, 2023 473.4 -3.11 -0.66% 476.5 479.87 13.12
Jun 26, 2023 477.51 19.43 4.24% 458.08 479.02 458.08
Jun 19, 2023 457.27 -9.04 -1.94% 466.3 467.21 456.84
Jun 12, 2023 469.24 5.63 1.21% 463.6 474.67 461.61
Jun 5, 2023 463.44 10.38 2.29% 453.05 469.09 447.94
May 29, 2023 456.75 9.48 2.11% 447.27 457.12 436.04
May 22, 2023 445.04 -3.38 -0.76% 448.42 451.82 437.22
May 15, 2023 447.8 3.92 0.88% 443.88 453.36 440.34
May 8, 2023 442.94 -7.09 -1.58% 450.03 450.4 440.09
May 1, 2023 447.79 -4.96 -1.1% 452.75 456.95 436.38
Apr 24, 2023 453.16 -1.28 -0.29% 454.44 456.9 441.07
Apr 17, 2023 454.8 1.31 0.28% 453.49 459.4 451.05
Apr 10, 2023 453.61 9.3 2.09% 444.31 459.17 443.71
Apr 3, 2023 445.63 -12.48 -2.73% 458.1 459.97 443.34
Mar 27, 2023 457.62 15.11 3.41% 442.51 457.63 438.48
Mar 20, 2023 437.36 1.06 0.24% 436.3 449.36 427.29
Mar 13, 2023 432.08 -5.57 -1.28% 437.65 452.49 430.43
Mar 6, 2023 447.2 -34.51 -7.17% 481.71 483.02 443.66
Feb 27, 2023 482.54 5.6 1.17% 476.94 483.2 470.06
Feb 20, 2023 473.47 -6.99 -1.46% 480.46 481.33 468.58
Feb 13, 2023 485.53 5.14 1.07% 480.38 491.32 478.92
Feb 6, 2023 480.46 -10.09 -2.06% 490.54 492.21 476.47
Jan 30, 2023 492.73 19.42 4.1% 473.31 498.41 471.14
Jan 23, 2023 476.55 10.53 2.25% 466.02 478.3 463.77
Jan 16, 2023 465.09 -4.69 -1% 469.77 473.4 455.57
Jan 9, 2023 469.7 14.61 3.21% 455.09 470.1 450.54
Jan 2, 2023 452.56 7.82 1.76% 444.73 453.89 436.61
Dec 26, 2022 442 -0.73 -0.17% 442.72 445.43 435.32
Dec 19, 2022 442.84 4.09 0.93% 438.74 445.63 432.09
Dec 12, 2022 439.46 -11.49 -2.55% 450.94 468.09 435.68
Dec 5, 2022 450.29 -14.67 -3.16% 464.96 464.98 448.16
Nov 28, 2022 469.33 6.84 1.48% 462.48 474.3 454.93
Nov 21, 2022 466.19 11.12 2.44% 455.07 467.14 453.73
Nov 14, 2022 457.21 -1.63 -0.36% 458.83 467.39 448.64
Nov 7, 2022 460.65 19.15 4.33% 441.49 464.89 432.46
Oct 31, 2022 437.43 -3.39 -0.77% 440.82 447.78 422.81
Oct 24, 2022 442.79 21.06 4.99% 421.72 443.48 418.7
Oct 17, 2022 420.61 3.52 0.84% 417.09 431.54 408.78
Oct 10, 2022 408.25 -5.75 -1.39% 414 424.31 398.4
Oct 3, 2022 412.75 6.25 1.53% 406.5 428.64 401.6
Sep 26, 2022 400.47 -5.1 -1.26% 405.57 414.12 397.18
Sep 19, 2022 406.69 -22.32 -5.21% 429.01 438.43 401.63
Sep 12, 2022 432.75 -25.8 -5.63% 458.54 462.62 428.5
Sep 5, 2022 455.67 17.53 4% 438.14 456.49 430.56
Aug 29, 2022 436.12 -14.71 -3.27% 450.83 456.44 433.89
Aug 22, 2022 455.99 -6.65 -1.44% 462.64 469.98 455.42
Aug 15, 2022 469.97 -0.41 -0.09% 470.38 482.08 468.23
Aug 8, 2022 476.14 16.43 3.57% 459.7 476.14 453.52
Aug 1, 2022 455.97 1.34 0.29% 454.63 459.48 447.79
Jul 25, 2022 457.69 20.82 4.76% 436.86 458.98 433.57
Jul 18, 2022 436.15 12.18 2.87% 423.96 443.06 417.51
Jul 11, 2022 419.29 -1.23 -0.3% 420.52 421.91 405.63
Jul 4, 2022 422.5 11.37 2.76% 411.13 425.72 405.3
Jun 27, 2022 417.67 -8.95 -2.1% 426.62 432.13 406.9
Jun 20, 2022 424.33 14.32 3.49% 410 424.77 401.59
Jun 13, 2022 404.04 -23.1 -5.41% 427.14 428.69 399.14
Jun 6, 2022 438.84 -24.83 -5.36% 463.66 468.12 437.34
May 30, 2022 459.64 -1.14 -0.25% 460.78 464.74 448.72
May 23, 2022 462.44 23.82 5.43% 438.61 462.46 425.96
May 16, 2022 434.24 -7.63 -1.73% 441.86 453.3 424.46
May 9, 2022 442.39 -2.39 -0.54% 444.78 447.34 423.02
May 2, 2022 451.43 -4.34 -0.96% 455.77 475.46 445.18
Apr 25, 2022 454.69 -10.82 -2.33% 465.5 472.91 454.2
Apr 18, 2022 469.92 -8.19 -1.72% 478.1 496.65 469.53
Apr 11, 2022 478.29 2.73 0.57% 475.56 484.53 471.82
Apr 4, 2022 475.67 -17.4 -3.53% 493.07 494.06 469.92
Mar 28, 2022 493.65 1.16 0.23% 492.48 506.66 488.45
Mar 21, 2022 493.81 -0.13 -0.03% 493.94 498.04 483.58
Mar 14, 2022 492.47 20.52 4.34% 471.95 493.61 462.63
Mar 7, 2022 469.3 -7.02 -1.48% 476.32 478.57 456.56
Feb 28, 2022 477.12 -3.78 -0.79% 480.9 490.99 472.32
Feb 21, 2022 484.83 6.96 1.45% 477.86 485.65 450.93
Feb 14, 2022 480.08 -3.19 -0.67% 483.27 494.39 477.48
Feb 7, 2022 483.11 4.16 0.86% 478.95 500.53 475.92
Jan 31, 2022 478.07 10.7 2.29% 467.36 486.88 466.44
Jan 24, 2022 468.88 5.96 1.28% 462.91 483.13 454.54

MDY news

Emma Rose 2025 Jul 03, 08:35

US Economy on Stagflation Watch: Apollo Global Management's Outlook

Ava Grace 2025 Jul 03, 08:35

AI Podcast: Fresh Insights on Fed Rate Cut Timing - News in a New Way

Sophia Claire 2025 Jul 03, 07:35

S&P 500 Earnings Season to Test Rally Amidst Dim Outlook

Sophia Claire 2025 Jul 03, 07:35

AI Podcast: Stock Market Melt-Up Potential? Examining the Bull Run

2020 Apr 20, 11:48

Front-month oil sinks, equities tentatively higher

Berita Terkini

Tunjukkan lebih lagi
US Debt Ceiling in Focus
Ava Grace 2025 Oct 25, 00:00

Trump's Sudden Russia Policy Shift: Rubio's Influence and Implications

Emma Rose 2025 Oct 25, 00:00

Global Market Review: Gold Volatility and Tech Stock Surge Amidst Economic Uncertainty

Noah Lee 2025 Oct 25, 00:00

September CPI Data: Inflation Hurdles, Tariff Impacts, and Fed Rate Cut Expectations

Emma Rose 2025 Oct 25, 00:00

Navigating the AI Boom: Strategies for Investors Amid Nvidia's Valuation Surge

Sophia Claire 2025 Oct 25, 00:00

Fund Managers Cautious in Q4: AI, Inflation, and Monetary Policy in Focus

Emma Rose 2025 Oct 25, 00:00

US Government Shutdown Threatens October Inflation Data Release

Sophia Claire 2025 Oct 24, 00:00

US-EU Relations: Russia Sanctions Unite Despite Trade Tensions

Emma Rose 2025 Oct 24, 00:00

BOJ Warns of Japan Stock Market Overheating, U.S. Trade Policy Risk

Maklumat

Sebaran nilai

3.57

Spread (%)

0.6225 %

Leveraj

1:10

Faedah semalaman (Beli)

-0.0597 %

Faedah semalaman (Jual)

-0.0292 %

Mata wang

USD

Waktu perdagangan

Pasaran dibuka

Rabu

14:31 - 20:59

Isnin

14:31-20:59

Selasa

14:31-20:59

Khamis

14:31-20:59

Jumaat

14:31-20:59

Analisis dan statistik

Buka

575.62

Tutup Terdahulu

575.61

Tinggi/Rendah 52 Minggu

457.26 - 622.27

Modal pasaran

22248009550.00

Purata Bergerak 50 Hari

595.7156

Purata Bergerak 200 Hari

567.0018

Ketahui lebih lanjut mengenai instrumen ini

S&P MidCap 400 SPDR® S&P MIDCAP 400 ETF Trust
The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the "Portfolio"), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.

Instrumen Berkaitan

Aset
Jual
Beli
Perubahan (%):

First Trust Global Commod Strat ETF

26.8392

27.0208

-0.85%

Berdaganglah Sekarang

Invesco

14.33

14.43

-0.56%

Berdaganglah Sekarang

Dell

108.03

108.09

-2.85%

Berdaganglah Sekarang

Mckesson

722.06

722.20

0.24%

Berdaganglah Sekarang
Instrumen Berkaitan

latest_education_articles

Tunjukkan lebih lagi
Ghko B 2025 Oct 26, 16:00

What is non-farm payroll (NFP): Is higher NFP good or bad?

Stocks Forex
Ghko B 2025 Oct 26, 16:00

What is crude oil trading: how to start crude oil investing with markets.com

Commodities
Ghko B 2025 Oct 26, 16:00

Crypto trading basics: What is PooCoin, should you buy PooCoin Token 2026?

Crypto CFD Trading
Trustpilot