Giao dịch S&P MidCap 400 MDY

599.17 1.04%
Bán
599.17 Mua
602.81

MDY biểu đồ trực tiếp

Created with Highcharts 10.2.117:0018:0019:008. Oct15:0016:0017:0018:0019:00590592594596598600602
5m 15m 30m 1h 4h 1d 1w

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Oct 6, 2025 599.17 -2.97 -0.5% 602.13 602.63 591.27
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
Jan 17, 2022 473.81 -28.11 -5.6% 501.91 502.04 471.99
Jan 10, 2022 506.67 0.8 0.15% 505.87 515.58 498.2
Jan 3, 2022 508.72 -11.17 -2.15% 519.89 524.18 506.81
Dec 27, 2021 517.72 7.99 1.56% 509.73 522.18 507.47
Dec 20, 2021 508.99 20.26 4.14% 488.72 510.25 481.35
Dec 13, 2021 496.55 -10.01 -1.98% 506.56 509.05 491.29

MDY news

2020 Apr 20, 11:48

Front-month oil sinks, equities tentatively higher

Tin tức mới nhất

Cho xem nhiều hơn
Sophia Claire 2025 Sep 30, 01:20

Potential Government Shutdown Threatens Key US Economic Data Delays

Noah Lee 2025 Sep 29, 14:20

Trump's 100% Tariff on Foreign Films: Hollywood's Future at Stake?

Liam James 2025 Sep 29, 06:20

Buffett Indicator Hits Record High: Market Valuation Concerns

Ava Grace 2025 Sep 29, 04:20

US Allies in Asia Balk at Trump's Investment Demands: South Korea and Japan Reassess Pledges

Liam James 2025 Sep 29, 03:20

US Treasury Yields Navigate Fed Uncertainty, Government Shutdown Risk

Emma Rose 2025 Sep 29, 02:20

Netanyahu-Trump Meeting: A New Gaza Peace Plan on the Table

Ava Grace 2025 Sep 29, 01:20

Fed Chair Succession: Waller vs. Hassett - Economists' Wishes vs. Political Reality

Liam James 2025 Sep 28, 06:20

Trump Mocks Powell with AI Image Amidst Rate Cut Debate

Thông tin

Chênh lệch

3.64

Tỷ lệ Spread (%)

0.6075 %

Đòn bẩy

1:10

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường đã đóng cửa.

Thứ năm

13:31 - 19:59

Thứ hai

13:31-19:59

Thứ ba

13:31-19:59

Thứ tư

13:31-19:59

Thứ sáu

13:31-19:59

Phân tích và thống kê

Mở

594.52

Đóng trước đó

593.01

52 Tuần Cao/Thấp

457.26 - 622.27

Giá trị vốn hóa thị trường

23811163894.00

Đường trung bình động 50 ngày

590.6558

Đường trung bình động 200 ngày

565.1867

Tìm hiểu thêm về công cụ này

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.

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

First Trust Global Commod Strat ETF

26.1114

26.2786

0.38%

Giao dịch ngay

Invesco

14.33

14.43

-0.56%

Giao dịch ngay

Dell

108.03

108.09

-2.85%

Giao dịch ngay

Mckesson

722.06

722.20

0.24%

Giao dịch ngay
Các công cụ liên quan

latest_education_articles

Cho xem nhiều hơn
Trustpilot