MDY
State Street SPDR S&P MIDCAP 400 ETF Trust
stockNYSEETF
Market OpenOct 5, 2026 10:19:46 AM EDT
672.57USD+0.435%(+2.91)104,422
672.09Bid672.84Ask0.75SpreadMDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 669.55 | 672.57 | 664.79 | 672.57 | +0.435% | 104,422 | 0.000% |
| 2026-10-02 | 669.76 | 673.48 | 668.27 | 669.66 | +0.947% | 1,121,356 | +0.435% |
| 2026-10-01 | 656.90 | 664.63 | 653.00 | 663.38 | +1.016% | 860,371 | +1.385% |
| 2026-09-30 | 662.40 | 662.50 | 656.54 | 656.71 | -0.533% | 494,860 | +2.415% |
| 2026-09-29 | 661.52 | 663.40 | 656.39 | 660.23 | -0.129% | 474,803 | +1.869% |
| 2026-09-28 | 662.14 | 664.21 | 657.75 | 661.08 | -0.719% | 681,001 | +1.738% |
| 2026-09-25 | 665.27 | 667.46 | 661.66 | 665.87 | +0.321% | 751,547 | +1.006% |
| 2026-09-24 | 664.01 | 666.20 | 660.47 | 663.74 | -0.389% | 600,605 | +1.330% |
| 2026-09-23 | 668.26 | 671.63 | 666.12 | 666.33 | -0.620% | 522,872 | +0.936% |
| 2026-09-22 | 671.75 | 672.99 | 668.15 | 670.49 | +0.323% | 1,106,926 | +0.310% |
| 2026-09-21 | 671.07 | 671.07 | 666.40 | 668.33 | +0.247% | 577,122 | +0.634% |
| 2026-09-18 | 667.95 | 669.08 | 663.63 | 666.68 | -0.411% | 1,138,354 | +0.883% |
| 2026-09-17 | 674.56 | 675.10 | 669.35 | 669.43 | +0.533% | 651,840 | +0.469% |
| 2026-09-16 | 671.17 | 674.21 | 659.85 | 665.88 | -0.593% | 868,463 | +1.005% |
| 2026-09-15 | 673.56 | 674.38 | 668.54 | 669.85 | -0.412% | 481,503 | +0.406% |
| 2026-09-14 | 673.94 | 676.19 | 672.00 | 672.62 | -0.893% | 623,442 | -0.007% |
| 2026-09-11 | 678.62 | 680.79 | 676.50 | 678.68 | +0.807% | 572,395 | -0.900% |
| 2026-09-10 | 676.05 | 678.08 | 672.44 | 673.25 | -0.942% | 372,015 | -0.101% |
| 2026-09-09 | 685.00 | 686.11 | 679.23 | 679.65 | -1.064% | 440,748 | -1.042% |
| 2026-09-08 | 691.70 | 692.51 | 686.51 | 686.96 | -0.659% | 582,152 | -2.095% |
| 2026-09-04 | 686.85 | 693.22 | 686.56 | 691.52 | +0.127% | 427,526 | -2.740% |
| 2026-09-03 | 688.65 | 690.64 | 683.93 | 690.64 | +0.834% | 454,919 | -2.616% |
| 2026-09-02 | 681.15 | 685.56 | 680.58 | 684.93 | +0.732% | 454,457 | -1.805% |
| 2026-09-01 | 683.13 | 686.26 | 678.60 | 679.95 | -1.045% | 621,289 | -1.085% |
| 2026-08-31 | 690.18 | 690.89 | 685.60 | 687.13 | -0.495% | 596,737 | -2.119% |
| 2026-08-28 | 699.18 | 700.91 | 690.14 | 690.55 | -1.154% | 445,426 | -2.604% |
| 2026-08-27 | 699.33 | 700.05 | 695.78 | 698.61 | +0.030% | 367,178 | -3.727% |
| 2026-08-26 | 693.70 | 700.28 | 693.22 | 698.40 | +0.634% | 351,400 | -3.698% |
| 2026-08-25 | 697.47 | 697.47 | 691.62 | 694.00 | -0.065% | 521,360 | -3.088% |
| 2026-08-24 | 698.28 | 699.07 | 692.58 | 694.45 | -0.736% | 461,055 | -3.151% |
| 2026-08-21 | 700.85 | 701.24 | 696.68 | 699.60 | +0.478% | 579,648 | -3.864% |
| 2026-08-20 | 698.10 | 702.24 | 695.97 | 696.27 | -0.888% | 606,663 | -3.404% |
| 2026-08-19 | 709.06 | 709.93 | 701.16 | 702.51 | -0.237% | 659,499 | -4.262% |
| 2026-08-18 | 711.55 | 713.01 | 703.89 | 704.18 | -1.561% | 540,120 | -4.489% |
| 2026-08-17 | 715.60 | 716.62 | 714.02 | 715.35 | -0.218% | 403,755 | -5.980% |
| 2026-08-14 | 714.83 | 717.35 | 712.57 | 716.91 | +0.323% | 440,576 | -6.185% |
| 2026-08-13 | 713.62 | 715.45 | 711.62 | 714.60 | +0.405% | 330,477 | -5.882% |
| 2026-08-12 | 713.40 | 713.57 | 708.24 | 711.72 | +0.377% | 367,645 | -5.501% |
| 2026-08-11 | 707.80 | 712.43 | 707.49 | 709.05 | +0.293% | 385,285 | -5.145% |
| 2026-08-10 | 708.43 | 709.66 | 705.86 | 706.98 | -0.307% | 411,327 | -4.867% |
| 2026-08-07 | 705.78 | 710.31 | 704.55 | 709.16 | +1.371% | 531,739 | -5.160% |
| 2026-08-06 | 702.03 | 707.33 | 699.43 | 699.57 | -0.343% | 503,609 | -3.860% |
| 2026-08-05 | 707.74 | 710.42 | 701.86 | 701.98 | -0.637% | 809,066 | -4.190% |
| 2026-08-04 | 697.65 | 707.60 | 694.85 | 706.48 | +1.785% | 1,384,715 | -4.800% |
| 2026-08-03 | 687.64 | 694.25 | 686.58 | 694.09 | +1.132% | 577,648 | -3.100% |
| 2026-07-31 | 690.08 | 691.20 | 680.68 | 686.32 | -0.127% | 573,107 | -2.003% |
| 2026-07-30 | 687.61 | 687.87 | 679.11 | 687.19 | +0.885% | 465,437 | -2.128% |
| 2026-07-29 | 691.15 | 691.60 | 680.57 | 681.16 | -1.704% | 861,793 | -1.261% |
| 2026-07-28 | 691.20 | 694.00 | 689.15 | 692.97 | +0.017% | 477,685 | -2.944% |
| 2026-07-27 | 694.27 | 698.24 | 688.17 | 692.85 | +0.310% | 615,695 | -2.927% |
| 2026-07-24 | 691.18 | 695.52 | 688.57 | 690.71 | +0.404% | 557,950 | -2.626% |
| 2026-07-23 | 686.00 | 690.56 | 683.79 | 687.93 | -0.319% | 479,210 | -2.233% |
| 2026-07-22 | 688.91 | 694.09 | 688.91 | 690.13 | -0.043% | 410,882 | -2.544% |
| 2026-07-21 | 686.98 | 690.91 | 683.70 | 690.43 | +1.038% | 682,610 | -2.587% |
| 2026-07-20 | 691.46 | 692.45 | 683.10 | 683.34 | -0.785% | 1,009,364 | -1.576% |
| 2026-07-17 | 686.49 | 693.27 | 684.79 | 688.75 | -0.612% | 572,225 | -2.349% |
| 2026-07-16 | 686.35 | 695.26 | 686.35 | 692.99 | +0.508% | 581,850 | -2.947% |
| 2026-07-15 | 690.99 | 693.30 | 685.81 | 689.49 | +0.044% | 453,503 | -2.454% |
| 2026-07-14 | 691.50 | 693.49 | 687.16 | 689.19 | +0.468% | 646,677 | -2.412% |
| 2026-07-13 | 689.53 | 691.22 | 684.44 | 685.98 | -0.557% | 566,891 | -1.955% |
| 2026-07-10 | 691.41 | 692.48 | 685.12 | 689.82 | -0.058% | 610,858 | -2.501% |
| 2026-07-09 | 686.15 | 694.11 | 686.14 | 690.22 | +1.284% | 487,401 | -2.557% |
| 2026-07-08 | 683.47 | 684.44 | 675.55 | 681.47 | -0.966% | 498,429 | -1.306% |
| 2026-07-07 | 694.95 | 696.37 | 686.42 | 688.12 | -1.226% | 593,599 | -2.260% |
| 2026-07-06 | 695.06 | 698.96 | 694.50 | 696.66 | +0.427% | 431,844 | -3.458% |
| 2026-07-02 | 699.80 | 704.45 | 687.29 | 693.70 | -0.483% | 677,124 | -3.046% |
| 2026-07-01 | 699.90 | 703.74 | 695.64 | 697.07 | -0.891% | 1,019,629 | -3.515% |
| 2026-06-30 | 698.29 | 704.17 | 696.55 | 703.34 | +0.777% | 1,274,633 | -4.375% |
| 2026-06-29 | 696.28 | 698.03 | 689.55 | 697.92 | +0.378% | 951,944 | -3.632% |
| 2026-06-26 | 693.38 | 697.80 | 690.98 | 695.29 | -0.300% | 1,242,802 | -3.268% |
| 2026-06-25 | 696.53 | 703.36 | 693.95 | 697.38 | +0.916% | 794,407 | -3.558% |
| 2026-06-24 | 687.94 | 695.67 | 687.81 | 691.05 | +0.616% | 878,661 | -2.674% |
| 2026-06-23 | 683.91 | 692.25 | 682.14 | 686.82 | -1.010% | 582,907 | -2.075% |
| 2026-06-22 | 693.22 | 695.86 | 691.49 | 693.83 | +0.410% | 725,472 | -3.064% |
| 2026-06-18 | 691.04 | 692.43 | 686.26 | 691.00 | +0.748% | 761,127 | -2.667% |
| 2026-06-17 | 694.60 | 699.99 | 684.30 | 685.87 | -1.217% | 1,365,015 | -1.939% |
| 2026-06-16 | 698.08 | 701.31 | 693.37 | 694.32 | -0.300% | 868,754 | -3.133% |
| 2026-06-15 | 702.54 | 704.12 | 695.03 | 696.41 | +0.385% | 947,623 | -3.423% |
| 2026-06-12 | 692.10 | 696.98 | 688.72 | 693.74 | +0.710% | 1,020,729 | -3.052% |
| 2026-06-11 | 676.35 | 689.58 | 675.52 | 688.85 | +2.532% | 1,482,805 | -2.363% |
| 2026-06-10 | 679.30 | 686.73 | 671.67 | 671.84 | -1.443% | 677,342 | +0.109% |
| 2026-06-09 | 681.48 | 689.67 | 666.80 | 681.68 | +0.803% | 1,455,462 | -1.336% |
| 2026-06-08 | 679.32 | 681.36 | 675.41 | 676.25 | +0.246% | 504,848 | -0.544% |
| 2026-06-05 | 683.61 | 684.14 | 672.30 | 674.59 | -1.946% | 518,893 | -0.299% |
| 2026-06-04 | 685.40 | 690.03 | 684.22 | 687.98 | +0.362% | 602,196 | -2.240% |
| 2026-06-03 | 683.09 | 687.10 | 681.41 | 685.50 | -0.095% | 789,580 | -1.886% |
| 2026-06-02 | 678.73 | 686.16 | 678.46 | 686.15 | +0.901% | 689,605 | -1.979% |
| 2026-06-01 | 677.20 | 682.04 | 674.49 | 680.02 | -0.087% | 639,814 | -1.096% |
| 2026-05-29 | 679.80 | 682.54 | 677.68 | 680.61 | +0.200% | 509,484 | -1.181% |
| 2026-05-28 | 676.30 | 681.53 | 672.89 | 679.25 | +0.102% | 713,892 | -0.983% |
| 2026-05-27 | 682.89 | 682.98 | 677.98 | 678.56 | -0.369% | 488,006 | -0.883% |
| 2026-05-26 | 676.10 | 681.24 | 674.31 | 681.07 | +1.554% | 766,648 | -1.248% |
| 2026-05-22 | 668.65 | 672.53 | 665.93 | 670.65 | +0.812% | 729,943 | +0.286% |
| 2026-05-21 | 660.63 | 667.12 | 655.92 | 665.25 | +0.123% | 516,740 | +1.100% |
| 2026-05-20 | 655.85 | 664.58 | 650.84 | 664.43 | +1.888% | 516,568 | +1.225% |
| 2026-05-19 | 655.51 | 656.36 | 649.37 | 652.12 | -0.951% | 485,090 | +3.136% |
| 2026-05-18 | 661.73 | 664.46 | 656.21 | 658.38 | -0.138% | 586,017 | +2.155% |
| 2026-05-15 | 663.62 | 665.18 | 658.23 | 659.29 | -1.626% | 676,548 | +2.014% |
| 2026-05-14 | 670.53 | 673.27 | 667.42 | 670.19 | +0.415% | 560,155 | +0.355% |
| 2026-05-13 | 670.68 | 670.68 | 663.72 | 667.42 | -0.244% | 695,441 | +0.772% |
| 2026-05-12 | 672.33 | 672.33 | 661.17 | 669.05 | -0.680% | 532,793 | +0.526% |
| 2026-05-11 | 676.20 | 677.25 | 672.39 | 673.63 | -0.238% | 392,906 | -0.157% |
| 2026-05-08 | 676.80 | 677.23 | 672.77 | 675.24 | +0.427% | 328,036 | -0.395% |
| 2026-05-07 | 684.97 | 685.50 | 671.48 | 672.37 | -1.253% | 606,306 | +0.030% |
| 2026-05-06 | 677.58 | 681.76 | 675.59 | 680.90 | +1.805% | 665,460 | -1.223% |
| 2026-05-05 | 664.62 | 669.70 | 662.97 | 668.83 | +1.289% | 341,745 | +0.559% |
| 2026-05-04 | 662.53 | 666.59 | 657.22 | 660.32 | -0.607% | 539,464 | +1.855% |
| 2026-05-01 | 667.05 | 668.07 | 663.19 | 664.35 | +0.027% | 566,135 | +1.237% |
| 2026-04-30 | 655.82 | 664.98 | 655.05 | 664.17 | +1.661% | 463,637 | +1.265% |
| 2026-04-29 | 658.07 | 659.31 | 650.41 | 653.32 | -0.732% | 637,430 | +2.946% |
| 2026-04-28 | 663.97 | 665.67 | 656.15 | 658.14 | -1.002% | 568,963 | +2.193% |
| 2026-04-27 | 665.20 | 668.89 | 662.38 | 664.80 | +0.050% | 414,166 | +1.169% |
| 2026-04-24 | 665.25 | 667.77 | 661.20 | 664.47 | +0.220% | 579,165 | +1.219% |
| 2026-04-23 | 662.65 | 666.10 | 655.41 | 663.01 | -0.012% | 704,419 | +1.442% |
| 2026-04-22 | 672.75 | 672.75 | 661.37 | 663.09 | -0.380% | 570,262 | +1.430% |
| 2026-04-21 | 670.96 | 675.77 | 664.09 | 665.62 | -0.591% | 618,546 | +1.044% |
| 2026-04-20 | 663.63 | 669.94 | 663.63 | 669.58 | +0.624% | 859,514 | +0.447% |
| 2026-04-17 | 659.09 | 669.70 | 658.60 | 665.43 | +1.949% | 696,889 | +1.073% |
| 2026-04-16 | 652.27 | 656.13 | 650.19 | 652.71 | +0.201% | 455,012 | +3.043% |
| 2026-04-15 | 652.79 | 654.55 | 649.41 | 651.40 | -0.305% | 527,270 | +3.250% |
| 2026-04-14 | 652.03 | 654.93 | 648.83 | 653.39 | +0.508% | 450,091 | +2.935% |
| 2026-04-13 | 640.59 | 650.56 | 640.06 | 650.09 | +1.087% | 812,016 | +3.458% |
| 2026-04-10 | 646.56 | 646.88 | 642.19 | 643.10 | -0.319% | 805,927 | +4.582% |
| 2026-04-09 | 641.04 | 647.77 | 640.25 | 645.16 | +0.230% | 830,808 | +4.249% |
| 2026-04-08 | 643.12 | 647.81 | 640.52 | 643.68 | +2.842% | 1,170,209 | +4.488% |
| 2026-04-07 | 623.13 | 629.00 | 621.71 | 625.89 | +0.110% | 1,020,933 | +7.458% |
| 2026-04-06 | 621.30 | 625.46 | 618.11 | 625.20 | +0.450% | 526,870 | +7.577% |
| 2026-04-02 | 612.19 | 628.14 | 610.83 | 622.40 | +0.098% | 561,669 | +8.061% |
| 2026-04-01 | 619.88 | 626.13 | 619.88 | 621.79 | +0.816% | 1,119,809 | +8.167% |
| 2026-03-31 | 606.58 | 620.52 | 604.60 | 616.76 | +2.960% | 1,476,896 | +9.049% |
| 2026-03-30 | 610.43 | 610.43 | 597.03 | 599.03 | -0.790% | 1,309,995 | +12.277% |
| 2026-03-27 | 610.30 | 612.03 | 602.50 | 603.80 | -1.624% | 1,017,592 | +11.390% |
| 2026-03-26 | 616.38 | 623.49 | 613.36 | 613.77 | -1.482% | 1,011,646 | +9.580% |
| 2026-03-25 | 623.70 | 626.36 | 615.78 | 623.00 | +0.843% | 1,258,292 | +7.957% |
| 2026-03-24 | 607.68 | 620.86 | 607.20 | 617.79 | +0.836% | 1,299,558 | +8.867% |
| 2026-03-23 | 613.98 | 622.60 | 610.59 | 612.67 | +1.862% | 2,517,651 | +9.777% |
| 2026-03-20 | 612.98 | 614.62 | 597.15 | 601.47 | -2.479% | 2,273,008 | +11.821% |
| 2026-03-19 | 608.07 | 620.22 | 607.53 | 616.76 | +0.249% | 1,464,306 | +9.049% |
| 2026-03-18 | 618.33 | 623.15 | 615.03 | 615.23 | -0.929% | 1,176,992 | +9.320% |
| 2026-03-17 | 618.90 | 624.37 | 618.41 | 621.00 | +0.910% | 792,471 | +8.304% |
| 2026-03-16 | 617.85 | 622.75 | 615.03 | 615.40 | +0.718% | 2,212,233 | +9.290% |
| 2026-03-13 | 615.30 | 619.21 | 609.22 | 611.01 | -0.124% | 5,579,098 | +10.075% |
| 2026-03-12 | 618.00 | 620.38 | 611.39 | 611.77 | -2.043% | 1,597,033 | +9.938% |
| 2026-03-11 | 623.32 | 628.00 | 620.31 | 624.53 | -0.305% | 1,096,128 | +7.692% |
| 2026-03-10 | 628.29 | 636.58 | 625.63 | 626.44 | -0.445% | 1,364,348 | +7.364% |
| 2026-03-09 | 617.84 | 630.68 | 608.92 | 629.24 | +0.989% | 2,101,381 | +6.886% |
| 2026-03-06 | 627.49 | 627.49 | 620.09 | 623.08 | -2.335% | 1,426,748 | +7.943% |
| 2026-03-05 | 641.51 | 647.01 | 633.32 | 637.98 | -1.385% | 2,062,778 | +5.422% |
| 2026-03-04 | 649.83 | 651.79 | 642.12 | 646.94 | -0.011% | 957,205 | +3.962% |
| 2026-03-03 | 642.94 | 649.81 | 632.24 | 647.01 | -1.724% | 2,795,517 | +3.950% |
| 2026-03-02 | 647.48 | 659.72 | 647.08 | 658.36 | +0.849% | 1,667,870 | +2.158% |
| 2026-02-27 | 650.82 | 652.89 | 646.71 | 652.82 | -0.808% | 1,028,596 | +3.025% |
| 2026-02-26 | 657.35 | 660.08 | 650.81 | 658.14 | +0.381% | 916,588 | +2.193% |
| 2026-02-25 | 657.92 | 657.92 | 650.76 | 655.64 | +0.370% | 728,752 | +2.582% |
| 2026-02-24 | 647.10 | 654.17 | 646.34 | 653.22 | +0.943% | 687,990 | +2.962% |
| 2026-02-23 | 655.53 | 656.78 | 643.36 | 647.12 | -1.745% | 1,032,452 | +3.933% |
| 2026-02-20 | 652.12 | 662.65 | 652.12 | 658.61 | +0.628% | 975,065 | +2.120% |
| 2026-02-19 | 651.52 | 654.81 | 649.94 | 654.50 | -0.020% | 617,323 | +2.761% |
| 2026-02-18 | 651.90 | 659.21 | 650.00 | 654.63 | +0.440% | 1,288,609 | +2.740% |
| 2026-02-17 | 649.98 | 653.64 | 643.63 | 651.76 | +0.169% | 1,054,878 | +3.193% |
| 2026-02-13 | 644.47 | 654.09 | 640.45 | 650.66 | +0.956% | 920,336 | +3.367% |
| 2026-02-12 | 658.04 | 662.60 | 641.11 | 644.50 | -1.409% | 1,186,863 | +4.355% |
| 2026-02-11 | 658.83 | 661.18 | 649.96 | 653.71 | -0.252% | 818,233 | +2.885% |
| 2026-02-10 | 655.94 | 658.34 | 653.98 | 655.36 | -0.047% | 666,299 | +2.626% |
| 2026-02-09 | 653.92 | 657.43 | 651.58 | 655.67 | +0.053% | 771,434 | +2.578% |
| 2026-02-06 | 642.99 | 656.03 | 642.00 | 655.32 | +3.210% | 2,184,707 | +2.632% |
| 2026-02-05 | 633.42 | 640.47 | 632.48 | 634.94 | -0.530% | 958,335 | +5.927% |
| 2026-02-04 | 637.30 | 642.00 | 630.74 | 638.32 | +0.700% | 1,192,263 | +5.366% |
| 2026-02-03 | 634.70 | 639.03 | 626.72 | 633.88 | +0.188% | 1,208,377 | +6.104% |
| 2026-02-02 | 625.36 | 634.88 | 624.73 | 632.69 | +0.816% | 736,737 | +6.303% |
| 2026-01-30 | 629.48 | 634.34 | 623.33 | 627.57 | -0.881% | 1,373,863 | +7.171% |
| 2026-01-29 | 636.92 | 637.87 | 625.62 | 633.15 | -0.184% | 986,437 | +6.226% |
| 2026-01-28 | 637.39 | 638.42 | 632.87 | 634.32 | -0.228% | 1,005,171 | +6.030% |
| 2026-01-27 | 636.16 | 636.72 | 633.38 | 635.77 | -0.009% | 584,081 | +5.788% |
| 2026-01-26 | 637.43 | 640.06 | 634.16 | 635.83 | -0.050% | 934,721 | +5.778% |
| 2026-01-23 | 641.33 | 642.26 | 633.94 | 636.15 | -1.005% | 709,466 | +5.725% |
| 2026-01-22 | 646.97 | 648.79 | 641.30 | 642.61 | +0.025% | 1,056,680 | +4.662% |
| 2026-01-21 | 635.72 | 645.73 | 635.11 | 642.45 | +1.787% | 1,356,745 | +4.688% |
| 2026-01-20 | 631.11 | 637.62 | 629.40 | 631.17 | -1.357% | 1,275,869 | +6.559% |
| 2026-01-16 | 641.29 | 642.41 | 638.12 | 639.85 | -0.301% | 787,228 | +5.114% |
| 2026-01-15 | 637.67 | 644.19 | 637.67 | 641.78 | +1.178% | 977,369 | +4.798% |
| 2026-01-14 | 632.69 | 635.91 | 630.97 | 634.31 | +0.099% | 1,229,650 | +6.032% |
| 2026-01-13 | 633.91 | 636.14 | 631.07 | 633.68 | +0.215% | 510,673 | +6.137% |
| 2026-01-12 | 628.03 | 632.87 | 626.62 | 632.32 | +0.149% | 818,981 | +6.365% |
| 2026-01-09 | 628.50 | 632.15 | 626.11 | 631.38 | +0.853% | 841,239 | +6.524% |
| 2026-01-08 | 621.90 | 627.35 | 621.17 | 626.04 | +0.370% | 667,994 | +7.432% |
| 2026-01-07 | 628.55 | 629.47 | 622.09 | 623.73 | -0.723% | 856,044 | +7.830% |
| 2026-01-06 | 618.07 | 628.77 | 616.82 | 628.27 | +1.439% | 1,366,016 | +7.051% |
| 2026-01-05 | 613.13 | 621.44 | 612.35 | 619.36 | +1.317% | 1,465,184 | +8.591% |
| 2026-01-02 | 605.88 | 612.38 | 603.37 | 611.31 | +1.331% | 967,298 | +10.021% |
| 2025-12-31 | 609.14 | 609.59 | 603.01 | 603.28 | -1.012% | 730,163 | +11.486% |
| 2025-12-30 | 611.68 | 612.18 | 609.22 | 609.45 | -0.343% | 665,134 | +10.357% |
| 2025-12-29 | 613.66 | 615.83 | 610.31 | 611.55 | -0.614% | 557,839 | +9.978% |
| 2025-12-26 | 614.81 | 615.58 | 613.00 | 615.33 | +0.023% | 419,880 | +9.302% |
| 2025-12-24 | 614.99 | 616.56 | 613.20 | 615.19 | +0.147% | 558,539 | +9.327% |
| 2025-12-23 | 614.62 | 616.48 | 612.59 | 614.29 | -0.292% | 663,246 | +9.487% |
| 2025-12-22 | 613.36 | 618.07 | 613.36 | 616.09 | +0.739% | 1,099,737 | +9.167% |
| 2025-12-19 | 606.51 | 611.80 | 606.26 | 611.57 | +0.576% | 1,140,627 | +9.974% |
| 2025-12-18 | 610.65 | 614.00 | 606.66 | 608.07 | +0.441% | 652,865 | +10.607% |
| 2025-12-17 | 609.21 | 614.07 | 604.65 | 605.40 | -0.452% | 611,959 | +11.095% |
| 2025-12-16 | 611.24 | 613.16 | 604.88 | 608.15 | -0.619% | 940,025 | +10.593% |
| 2025-12-15 | 615.93 | 616.85 | 609.96 | 611.94 | -0.191% | 868,522 | +9.908% |
| 2025-12-12 | 621.97 | 622.79 | 611.32 | 613.11 | -1.309% | 1,174,847 | +9.698% |
| 2025-12-11 | 614.69 | 622.02 | 614.69 | 621.24 | +0.954% | 1,447,438 | +8.263% |
| 2025-12-10 | 604.95 | 617.16 | 604.25 | 615.37 | +1.899% | 1,384,863 | +9.295% |
| 2025-12-09 | 602.65 | 608.81 | 602.40 | 603.90 | -0.073% | 865,783 | +11.371% |
| 2025-12-08 | 608.08 | 608.42 | 603.24 | 604.34 | -0.501% | 867,776 | +11.290% |
| 2025-12-05 | 607.35 | 610.58 | 606.01 | 607.38 | +0.038% | 1,135,079 | +10.733% |
| 2025-12-04 | 603.65 | 608.96 | 603.29 | 607.15 | +0.490% | 790,216 | +10.775% |
| 2025-12-03 | 599.51 | 604.90 | 599.00 | 604.19 | +0.695% | 784,692 | +11.318% |
| 2025-12-02 | 604.37 | 605.01 | 599.68 | 600.02 | -0.362% | 745,304 | +12.091% |
| 2025-12-01 | 599.48 | 606.50 | 599.44 | 602.20 | -0.542% | 993,338 | +11.685% |
| 2025-11-28 | 603.54 | 606.33 | 602.40 | 605.48 | +0.495% | 802,582 | +11.080% |
| 2025-11-26 | 598.60 | 606.56 | 598.05 | 602.50 | +0.604% | 1,021,232 | +11.630% |
| 2025-11-25 | 588.45 | 599.57 | 588.04 | 598.88 | +1.883% | 1,000,985 | +12.305% |
| 2025-11-24 | 583.01 | 589.66 | 581.71 | 587.81 | +0.943% | 1,171,609 | +14.420% |
| 2025-11-21 | 570.50 | 585.59 | 570.14 | 582.32 | +2.408% | 1,660,448 | +15.498% |
| 2025-11-20 | 585.03 | 587.74 | 568.21 | 568.63 | -1.602% | 1,631,692 | +18.279% |
| 2025-11-19 | 577.56 | 581.52 | 574.86 | 577.89 | +0.121% | 1,013,420 | +16.384% |
| 2025-11-18 | 572.27 | 580.15 | 571.44 | 577.19 | +0.329% | 1,123,773 | +16.525% |
| 2025-11-17 | 584.38 | 586.45 | 573.45 | 575.30 | -1.853% | 1,795,345 | +16.908% |
| 2025-11-14 | 580.05 | 589.57 | 580.05 | 586.16 | -0.208% | 932,298 | +14.742% |
| 2025-11-13 | 595.60 | 598.78 | 585.55 | 587.38 | -1.879% | 1,277,789 | +14.503% |
| 2025-11-12 | 597.73 | 602.09 | 597.66 | 598.63 | +0.350% | 691,796 | +12.352% |
| 2025-11-11 | 595.46 | 598.56 | 594.01 | 596.54 | -0.003% | 681,614 | +12.745% |
| 2025-11-10 | 597.36 | 598.90 | 591.48 | 596.56 | +0.638% | 865,030 | +12.741% |
| 2025-11-07 | 582.00 | 592.84 | 581.61 | 592.78 | +1.155% | 933,769 | +13.460% |
| 2025-11-06 | 592.11 | 594.31 | 583.89 | 586.01 | -0.916% | 1,551,485 | +14.771% |
| 2025-11-05 | 587.59 | 595.30 | 586.92 | 591.43 | +0.654% | 1,096,440 | +13.719% |
| 2025-11-04 | 585.37 | 590.00 | 584.50 | 587.59 | -0.862% | 635,592 | +14.462% |
| 2025-11-03 | 591.86 | 592.70 | 585.36 | 592.70 | -0.047% | 873,379 | +13.476% |
| 2025-10-31 | 590.68 | 594.33 | 587.93 | 592.98 | +0.609% | 737,486 | +13.422% |
| 2025-10-30 | 591.12 | 597.30 | 589.27 | 589.39 | -1.053% | 811,683 | +14.113% |
| 2025-10-29 | 597.44 | 602.55 | 592.72 | 595.66 | -0.636% | 1,105,651 | +12.912% |
| 2025-10-28 | 604.45 | 604.45 | 598.95 | 599.47 | -0.878% | 707,184 | +12.194% |
| 2025-10-27 | 606.61 | 607.76 | 603.12 | 604.78 | +0.383% | 986,137 | +11.209% |
| 2025-10-24 | 605.81 | 606.12 | 602.40 | 602.47 | +0.531% | 577,249 | +11.635% |
| 2025-10-23 | 592.86 | 600.23 | 592.33 | 599.29 | +1.358% | 691,689 | +12.228% |
| 2025-10-22 | 597.34 | 599.37 | 588.66 | 591.26 | -1.135% | 749,871 | +13.752% |
| 2025-10-21 | 595.47 | 599.99 | 593.49 | 598.05 | +0.352% | 556,703 | +12.460% |
| 2025-10-20 | 593.64 | 596.67 | 592.62 | 595.95 | +1.204% | 653,486 | +12.857% |
| 2025-10-17 | 586.11 | 590.05 | 584.67 | 588.86 | +0.213% | 588,170 | +14.216% |
| 2025-10-16 | 595.81 | 596.34 | 584.77 | 587.61 | -1.229% | 1,677,871 | +14.459% |
| 2025-10-15 | 598.45 | 600.94 | 590.00 | 594.92 | +0.091% | 582,475 | +13.052% |
| 2025-10-14 | 582.70 | 597.43 | 582.70 | 594.38 | +0.927% | 1,038,391 | +13.155% |
| 2025-10-13 | 584.87 | 590.98 | 584.12 | 588.92 | +1.930% | 953,060 | +14.204% |
| 2025-10-10 | 595.25 | 596.66 | 577.15 | 577.77 | -2.803% | 1,101,242 | +16.408% |
| 2025-10-09 | 600.31 | 602.09 | 592.97 | 594.43 | -1.088% | 668,906 | +13.145% |
| 2025-10-08 | 597.46 | 601.72 | 594.58 | 600.97 | +0.991% | 952,872 | +11.914% |
| 2025-10-07 | 602.62 | 603.39 | 593.35 | 595.07 | -1.081% | 1,470,950 | +13.024% |
| 2025-10-06 | 603.30 | 604.60 | 599.36 | 601.57 | +0.148% | 623,556 | +11.802% |
| 2025-10-03 | 600.58 | 604.20 | 599.58 | 600.68 | +0.322% | 657,344 | +11.968% |
| 2025-10-02 | 597.63 | 599.36 | 593.97 | 598.75 | +0.130% | 831,826 | +12.329% |
| 2025-10-01 | 593.43 | 598.90 | 593.43 | 597.97 | +0.325% | 651,321 | +12.476% |
| 2025-09-30 | 594.19 | 596.77 | 590.78 | 596.03 | +0.116% | 514,362 | +12.842% |
| 2025-09-29 | 598.97 | 599.36 | 593.72 | 595.34 | -0.225% | 764,913 | +12.972% |
| 2025-09-26 | 591.90 | 597.05 | 591.29 | 596.68 | +1.011% | 853,594 | +12.719% |
| 2025-09-25 | 589.57 | 591.49 | 587.14 | 590.71 | -0.559% | 594,460 | +13.858% |
| 2025-09-24 | 599.30 | 601.03 | 593.93 | 594.03 | -0.767% | 523,153 | +13.222% |
| 2025-09-23 | 600.16 | 604.65 | 597.71 | 598.62 | -0.052% | 557,029 | +12.353% |
| 2025-09-22 | 597.67 | 600.19 | 595.41 | 598.93 | -0.082% | 646,740 | +12.295% |
| 2025-09-19 | 604.69 | 604.69 | 597.87 | 599.42 | -1.024% | 1,140,559 | +12.203% |
| 2025-09-18 | 601.02 | 606.69 | 599.77 | 605.62 | +1.225% | 989,241 | +11.055% |
| 2025-09-17 | 600.43 | 608.79 | 593.71 | 598.29 | -0.087% | 852,806 | +12.415% |
| 2025-09-16 | 600.25 | 601.47 | 595.73 | 598.81 | -0.275% | 451,708 | +12.318% |
| 2025-09-15 | 601.58 | 604.39 | 599.67 | 600.46 | -0.027% | 761,223 | +12.009% |
| 2025-09-12 | 605.15 | 606.52 | 600.31 | 600.62 | -1.111% | 542,428 | +11.979% |
| 2025-09-11 | 598.97 | 607.54 | 597.86 | 607.37 | +1.688% | 1,426,665 | +10.735% |
| 2025-09-10 | 597.57 | 601.47 | 595.08 | 597.29 | -0.042% | 484,817 | +12.604% |
| 2025-09-09 | 601.84 | 602.19 | 595.87 | 597.54 | -0.912% | 553,005 | +12.556% |
| 2025-09-08 | 603.45 | 603.91 | 598.84 | 603.04 | +0.025% | 834,936 | +11.530% |
| 2025-09-05 | 603.00 | 607.85 | 598.24 | 602.89 | +0.470% | 512,432 | +11.558% |
| 2025-09-04 | 592.99 | 600.22 | 591.32 | 600.07 | +1.447% | 614,838 | +12.082% |
| 2025-09-03 | 591.23 | 595.30 | 588.26 | 591.51 | -0.169% | 741,170 | +13.704% |
| 2025-09-02 | 588.64 | 592.87 | 587.48 | 592.51 | -0.445% | 512,534 | +13.512% |
| 2025-08-29 | 598.31 | 599.10 | 593.03 | 595.16 | -0.482% | 855,447 | +13.007% |
| 2025-08-28 | 599.05 | 599.16 | 594.80 | 598.04 | +0.129% | 617,014 | +12.462% |
| 2025-08-27 | 592.05 | 598.40 | 592.04 | 597.27 | +0.642% | 1,606,565 | +12.607% |
| 2025-08-26 | 591.93 | 595.22 | 591.68 | 593.46 | +0.469% | 704,190 | +13.330% |
| 2025-08-25 | 594.36 | 594.50 | 590.69 | 590.69 | -0.818% | 720,840 | +13.862% |
| 2025-08-22 | 582.09 | 597.91 | 581.90 | 595.56 | +2.766% | 1,520,523 | +12.931% |
| 2025-08-21 | 576.92 | 580.50 | 575.91 | 579.53 | -0.121% | 377,773 | +16.054% |
| 2025-08-20 | 581.41 | 583.03 | 577.18 | 580.23 | -0.424% | 439,219 | +15.914% |
| 2025-08-19 | 581.92 | 587.47 | 580.92 | 582.70 | +0.182% | 426,100 | +15.423% |
| 2025-08-18 | 580.50 | 581.93 | 579.50 | 581.64 | +0.274% | 1,002,138 | +15.633% |
| 2025-08-15 | 583.71 | 583.95 | 579.72 | 580.05 | -0.513% | 613,001 | +15.950% |
| 2025-08-14 | 584.27 | 584.56 | 580.04 | 583.04 | -1.335% | 824,420 | +15.356% |
| 2025-08-13 | 583.79 | 591.03 | 582.70 | 590.93 | +1.543% | 680,239 | +13.816% |
| 2025-08-12 | 572.04 | 582.11 | 570.72 | 581.95 | +2.294% | 825,318 | +15.572% |
| 2025-08-11 | 571.78 | 573.76 | 567.90 | 568.90 | -0.389% | 434,730 | +18.223% |
| 2025-08-08 | 573.56 | 574.72 | 570.20 | 571.12 | -0.016% | 427,704 | +17.763% |
| 2025-08-07 | 578.16 | 578.21 | 568.89 | 571.21 | -0.217% | 551,641 | +17.745% |
| 2025-08-06 | 573.99 | 574.31 | 570.47 | 572.45 | -0.287% | 509,817 | +17.490% |
| 2025-08-05 | 574.95 | 576.07 | 569.37 | 574.10 | -0.050% | 615,890 | +17.152% |
| 2025-08-04 | 570.53 | 574.42 | 569.70 | 574.39 | +1.287% | 593,464 | +17.093% |
| 2025-08-01 | 568.18 | 569.56 | 559.89 | 567.09 | -1.482% | 885,808 | +18.600% |
| 2025-07-31 | 579.32 | 582.77 | 574.81 | 575.62 | -1.123% | 630,346 | +16.843% |
| 2025-07-30 | 586.76 | 588.17 | 578.95 | 582.16 | -0.601% | 577,910 | +15.530% |
| 2025-07-29 | 589.12 | 589.45 | 583.74 | 585.68 | -0.135% | 571,824 | +14.836% |
| 2025-07-28 | 589.22 | 589.43 | 585.00 | 586.47 | -0.221% | 516,530 | +14.681% |
| 2025-07-25 | 585.47 | 588.25 | 581.35 | 587.77 | +0.906% | 566,162 | +14.427% |
| 2025-07-24 | 585.50 | 586.48 | 582.31 | 582.49 | -0.942% | 543,954 | +15.465% |
| 2025-07-23 | 587.16 | 588.38 | 585.38 | 588.03 | +0.818% | 546,875 | +14.377% |
| 2025-07-22 | 576.91 | 584.20 | 576.91 | 583.26 | +1.294% | 1,024,411 | +15.312% |
| 2025-07-21 | 580.78 | 581.31 | 575.50 | 575.81 | -0.623% | 575,222 | +16.804% |
| 2025-07-18 | 582.36 | 582.47 | 577.21 | 579.42 | -0.093% | 755,246 | +16.076% |
| 2025-07-17 | 573.08 | 581.01 | 573.08 | 579.96 | +1.088% | 903,060 | +15.968% |
| 2025-07-16 | 572.85 | 574.41 | 565.43 | 573.72 | +0.471% | 717,015 | +17.230% |
| 2025-07-15 | 583.02 | 583.56 | 570.76 | 571.03 | -1.748% | 463,520 | +17.782% |
| 2025-07-14 | 578.15 | 581.56 | 577.55 | 581.19 | +0.338% | 402,977 | +15.723% |
| 2025-07-11 | 580.59 | 581.45 | 578.27 | 579.23 | -0.885% | 637,066 | +16.114% |
| 2025-07-10 | 581.22 | 587.81 | 580.76 | 584.40 | +0.471% | 852,604 | +15.087% |
| 2025-07-09 | 581.87 | 582.10 | 577.45 | 581.66 | +0.416% | 504,127 | +15.629% |
| 2025-07-08 | 577.54 | 582.13 | 577.24 | 579.25 | +0.421% | 799,527 | +16.110% |
| 2025-07-07 | 579.03 | 583.09 | 573.26 | 576.82 | -0.963% | 620,321 | +16.600% |
| 2025-07-03 | 580.80 | 583.85 | 580.49 | 582.43 | +0.533% | 391,584 | +15.477% |
| 2025-07-02 | 573.88 | 579.40 | 571.81 | 579.34 | +0.990% | 862,153 | +16.092% |
| 2025-07-01 | 564.77 | 577.62 | 564.32 | 573.66 | +1.267% | 1,138,561 | +17.242% |
| 2025-06-30 | 567.63 | 567.79 | 564.46 | 566.48 | -0.005% | 1,257,528 | +18.728% |
| 2025-06-27 | 566.40 | 570.21 | 563.30 | 566.51 | +0.225% | 983,174 | +18.722% |
| 2025-06-26 | 559.93 | 565.58 | 559.59 | 565.24 | +1.357% | 1,020,020 | +18.988% |
| 2025-06-25 | 562.28 | 562.50 | 556.82 | 557.67 | -0.809% | 693,669 | +20.604% |
| 2025-06-24 | 560.40 | 563.41 | 558.33 | 562.22 | +0.921% | 946,140 | +19.628% |
| 2025-06-23 | 550.58 | 557.56 | 547.05 | 557.09 | +0.902% | 783,934 | +20.729% |
| 2025-06-20 | 555.00 | 555.96 | 549.73 | 552.11 | -0.363% | 905,439 | +21.818% |
| 2025-06-18 | 552.31 | 558.47 | 551.36 | 554.12 | +0.382% | 582,521 | +21.376% |
| 2025-06-17 | 552.74 | 555.93 | 551.65 | 552.01 | -0.866% | 544,092 | +21.840% |
| 2025-06-16 | 555.66 | 559.77 | 553.97 | 556.83 | +1.137% | 1,426,191 | +20.786% |
| 2025-06-13 | 552.77 | 556.87 | 548.53 | 550.57 | -1.542% | 676,535 | +22.159% |
| 2025-06-12 | 555.17 | 559.24 | 554.29 | 559.19 | +0.088% | 730,252 | +20.276% |
| 2025-06-11 | 562.96 | 563.68 | 557.13 | 558.70 | -0.522% | 565,314 | +20.381% |
| 2025-06-10 | 561.57 | 563.74 | 559.70 | 561.63 | +0.318% | 615,418 | +19.753% |
| 2025-06-09 | 560.53 | 562.81 | 557.47 | 559.85 | +0.267% | 853,853 | +20.134% |
| 2025-06-06 | 558.75 | 559.44 | 555.89 | 558.36 | +0.988% | 661,661 | +20.455% |
| 2025-06-05 | 554.34 | 556.46 | 550.02 | 552.90 | -0.153% | 552,757 | +21.644% |
| 2025-06-04 | 555.24 | 556.93 | 553.68 | 553.75 | -0.227% | 463,188 | +21.457% |
| 2025-06-03 | 548.65 | 555.89 | 546.69 | 555.01 | +1.235% | 1,082,657 | +21.182% |
| 2025-06-02 | 547.50 | 548.54 | 540.43 | 548.24 | -0.087% | 758,431 | +22.678% |
| 2025-05-30 | 548.55 | 550.88 | 544.06 | 548.72 | -0.408% | 635,115 | +22.571% |
| 2025-05-29 | 552.77 | 553.77 | 546.41 | 550.97 | +0.282% | 488,909 | +22.070% |
| 2025-05-28 | 556.09 | 557.19 | 548.82 | 549.42 | -1.308% | 576,546 | +22.415% |
| 2025-05-27 | 551.48 | 556.71 | 547.92 | 556.70 | +2.211% | 1,429,106 | +20.814% |
| 2025-05-23 | 538.06 | 546.32 | 537.75 | 544.66 | -0.165% | 666,015 | +23.484% |
| 2025-05-22 | 544.55 | 548.70 | 542.50 | 545.56 | -0.117% | 751,681 | +23.281% |
| 2025-05-21 | 556.12 | 557.27 | 545.96 | 546.20 | -2.675% | 768,523 | +23.136% |
| 2025-05-20 | 562.36 | 563.75 | 559.36 | 561.21 | -0.275% | 682,573 | +19.843% |
| 2025-05-19 | 557.55 | 563.22 | 557.29 | 562.76 | -0.384% | 773,862 | +19.513% |
| 2025-05-16 | 559.69 | 564.98 | 557.26 | 564.93 | +1.090% | 805,946 | +19.054% |
| 2025-05-15 | 555.74 | 559.14 | 553.64 | 558.84 | +0.239% | 827,230 | +20.351% |
| 2025-05-14 | 559.04 | 560.08 | 556.42 | 557.51 | -0.318% | 827,088 | +20.638% |
| 2025-05-13 | 559.15 | 561.92 | 558.15 | 559.29 | +0.312% | 821,096 | +20.254% |
| 2025-05-12 | 556.81 | 559.78 | 553.07 | 557.55 | +3.520% | 1,100,716 | +20.630% |
| 2025-05-09 | 540.40 | 541.27 | 536.57 | 538.59 | -0.121% | 540,932 | +24.876% |
| 2025-05-08 | 537.43 | 543.99 | 534.63 | 539.24 | +1.239% | 597,077 | +24.726% |
| 2025-05-07 | 533.00 | 535.38 | 529.15 | 532.64 | +0.296% | 758,705 | +26.271% |
| 2025-05-06 | 530.36 | 535.35 | 528.24 | 531.07 | -0.727% | 512,740 | +26.644% |
| 2025-05-05 | 531.77 | 538.54 | 531.77 | 534.96 | -0.190% | 789,953 | +25.723% |
| 2025-05-02 | 530.59 | 537.23 | 530.23 | 535.98 | +2.353% | 917,693 | +25.484% |
| 2025-05-01 | 522.90 | 529.25 | 519.77 | 523.66 | +0.549% | 890,216 | +28.436% |
| 2025-04-30 | 515.10 | 522.03 | 509.19 | 520.80 | -0.207% | 973,326 | +29.142% |
| 2025-04-29 | 518.19 | 524.42 | 515.50 | 521.88 | +0.476% | 764,876 | +28.874% |
| 2025-04-28 | 518.10 | 522.40 | 514.06 | 519.41 | +0.367% | 671,443 | +29.487% |
| 2025-04-25 | 516.58 | 519.06 | 513.46 | 517.51 | -0.458% | 646,234 | +29.963% |
| 2025-04-24 | 510.00 | 520.66 | 508.47 | 519.89 | +2.133% | 734,899 | +29.368% |
| 2025-04-23 | 515.61 | 524.32 | 507.28 | 509.03 | +1.277% | 1,274,688 | +32.128% |
| 2025-04-22 | 496.00 | 504.29 | 495.36 | 502.61 | +2.513% | 910,062 | +33.815% |
| 2025-04-21 | 497.45 | 498.90 | 485.27 | 490.29 | -2.290% | 894,779 | +37.178% |
| 2025-04-17 | 499.34 | 504.81 | 498.05 | 501.78 | +0.887% | 1,011,357 | +34.037% |
| 2025-04-16 | 500.55 | 504.14 | 492.05 | 497.37 | -1.115% | 1,330,979 | +35.225% |
| 2025-04-15 | 503.22 | 509.03 | 501.77 | 502.98 | 0.000% | 962,604 | +33.717% |