SPDR S&P 400 Mid Cap Valu... (MDYV)
69.58
-3.33 (-4.57%)
At close: Apr 04, 2025, 3:59 PM
68.82
-1.09%
After-hours: Apr 04, 2025, 05:41 PM EDT
IFX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 70.44 | 70.83 | 68.31 | 69.51 | -3.40 | -4.66% | 492,445 |
| Apr 3, 2025 | 75.30 | 75.52 | 72.90 | 72.91 | -5.35 | -6.84% | 208,800 |
| Apr 2, 2025 | 76.63 | 78.36 | 76.46 | 78.26 | 1.04 | 1.35% | 69,447 |
| Apr 1, 2025 | 76.97 | 77.59 | 76.14 | 77.22 | 0.17 | 0.22% | 87,222 |
| Mar 31, 2025 | 76.06 | 77.38 | 75.61 | 77.05 | 0.35 | 0.46% | 98,800 |
| Mar 28, 2025 | 77.90 | 77.90 | 76.38 | 76.70 | -1.26 | -1.62% | 49,300 |
| Mar 27, 2025 | 78.19 | 78.52 | 77.72 | 77.96 | -0.45 | -0.57% | 74,200 |
| Mar 26, 2025 | 78.71 | 79.06 | 78.11 | 78.41 | -0.02 | -0.03% | 99,140 |
| Mar 25, 2025 | 78.86 | 79.05 | 78.09 | 78.43 | -0.42 | -0.53% | 89,452 |
| Mar 24, 2025 | 78.16 | 78.93 | 78.16 | 78.85 | 1.30 | 1.68% | 168,200 |
| Mar 21, 2025 | 77.47 | 77.76 | 76.84 | 77.55 | -0.52 | -0.67% | 159,800 |
| Mar 20, 2025 | 78.14 | 78.75 | 78.00 | 78.07 | -0.52 | -0.66% | 132,615 |
| Mar 19, 2025 | 78.05 | 78.91 | 77.89 | 78.59 | 0.68 | 0.87% | 100,100 |
| Mar 18, 2025 | 77.96 | 78.15 | 77.60 | 77.91 | -0.33 | -0.42% | 67,824 |
| Mar 17, 2025 | 77.18 | 78.46 | 77.14 | 78.24 | 1.11 | 1.44% | 121,900 |
| Mar 14, 2025 | 76.13 | 77.21 | 75.95 | 77.13 | 1.66 | 2.20% | 88,300 |
| Mar 13, 2025 | 76.39 | 76.72 | 75.10 | 75.47 | -0.85 | -1.11% | 61,400 |
| Mar 12, 2025 | 77.30 | 77.30 | 75.91 | 76.32 | -0.33 | -0.43% | 104,622 |
| Mar 11, 2025 | 77.23 | 77.40 | 76.03 | 76.65 | -0.50 | -0.65% | 109,031 |
| Mar 10, 2025 | 77.93 | 78.62 | 76.67 | 77.15 | -1.44 | -1.83% | 342,613 |
| Mar 7, 2025 | 77.89 | 78.81 | 77.21 | 78.59 | 0.62 | 0.80% | 205,934 |
| Mar 6, 2025 | 77.75 | 78.49 | 77.50 | 77.97 | -0.58 | -0.74% | 85,900 |
| Mar 5, 2025 | 77.88 | 78.70 | 77.21 | 78.55 | 0.80 | 1.03% | 126,511 |
| Mar 4, 2025 | 78.48 | 78.89 | 77.05 | 77.75 | -1.50 | -1.89% | 307,900 |
| Mar 3, 2025 | 81.10 | 81.33 | 78.82 | 79.25 | -1.59 | -1.97% | 234,017 |
| Feb 28, 2025 | 80.05 | 80.87 | 79.82 | 80.84 | 0.79 | 0.99% | 89,500 |
| Feb 27, 2025 | 80.81 | 81.16 | 80.02 | 80.05 | -0.70 | -0.87% | 118,148 |
| Feb 26, 2025 | 81.04 | 81.53 | 80.47 | 80.75 | -0.05 | -0.06% | 71,732 |
| Feb 25, 2025 | 80.80 | 81.18 | 80.38 | 80.80 | 0.13 | 0.16% | 87,402 |
| Feb 24, 2025 | 80.97 | 81.22 | 80.27 | 80.67 | -0.03 | -0.04% | 152,400 |
| Feb 21, 2025 | 82.46 | 82.66 | 80.44 | 80.70 | -1.53 | -1.86% | 63,400 |
| Feb 20, 2025 | 82.52 | 82.67 | 81.78 | 82.23 | -0.47 | -0.57% | 135,400 |
| Feb 19, 2025 | 82.49 | 82.88 | 82.41 | 82.70 | -0.30 | -0.36% | 199,100 |
| Feb 18, 2025 | 82.39 | 83.00 | 82.24 | 83.00 | 0.79 | 0.96% | 162,120 |
| Feb 14, 2025 | 82.48 | 83.12 | 82.14 | 82.21 | -0.05 | -0.06% | 53,200 |
| Feb 13, 2025 | 81.78 | 82.28 | 81.57 | 82.26 | 0.71 | 0.87% | 149,800 |
| Feb 12, 2025 | 81.29 | 81.81 | 81.12 | 81.55 | -0.64 | -0.78% | 91,100 |
| Feb 11, 2025 | 81.87 | 82.40 | 81.87 | 82.19 | 0.06 | 0.07% | 219,717 |
| Feb 10, 2025 | 82.46 | 82.46 | 81.83 | 82.13 | 0.11 | 0.13% | 87,900 |
| Feb 7, 2025 | 83.12 | 83.12 | 81.98 | 82.02 | -1.20 | -1.44% | 121,528 |
| Feb 6, 2025 | 83.84 | 83.84 | 82.78 | 83.22 | -0.14 | -0.17% | 78,536 |
| Feb 5, 2025 | 83.11 | 83.40 | 82.78 | 83.36 | 0.63 | 0.76% | 69,435 |
| Feb 4, 2025 | 82.09 | 82.79 | 82.09 | 82.73 | 0.61 | 0.74% | 113,600 |
| Feb 3, 2025 | 81.69 | 82.78 | 81.10 | 82.12 | -1.22 | -1.46% | 225,800 |
| Jan 31, 2025 | 84.26 | 84.45 | 83.18 | 83.34 | -0.89 | -1.06% | 86,631 |
| Jan 30, 2025 | 83.96 | 84.61 | 83.62 | 84.23 | 0.95 | 1.14% | 142,800 |
| Jan 29, 2025 | 83.65 | 84.14 | 82.96 | 83.28 | -0.22 | -0.26% | 127,103 |
| Jan 28, 2025 | 83.77 | 83.95 | 83.23 | 83.50 | -0.23 | -0.27% | 139,047 |
| Jan 27, 2025 | 83.43 | 84.08 | 83.28 | 83.73 | 0.09 | 0.11% | 119,727 |
| Jan 24, 2025 | 83.57 | 83.93 | 83.39 | 83.64 | -0.01 | -0.01% | 75,600 |