Xtrackers S&p Midcap 400 Esg Etf Historical Data - MIDE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Xtrackers S&p Midcap 400 Esg Etf (MIDE)
Xtrackers S&p Midcap 400 Esg Etf (MIDE) Historical

Xtrackers S&p Midcap 400 Esg Etf (MIDE)

28.3456

0.0296

(0.10%)

Closed April 27 4:00PM

Delayed by 15 minutes

28.3456

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4663	1.67256710176	27.8793	28.5201	27.8793	310	28.35753681	SP
4	-1.4944	-5.00804289544	29.84	29.84	27.6815	465	28.20746491	SP
12	1.0356	3.79201757598	27.31	30.0305	27.11	4203	28.22094029	SP
26	4.9656	21.2386655261	23.38	30.0305	23.34	2419	27.94868311	SP
52	3.7556	15.2728751525	24.59	30.0305	23.34	1721	27.30291827	SP
156	0.9256	3.37563822028	27.42	30.0305	21.9799	1389	26.30820833	SP
260	2.8956	11.3776031434	25.45	30.0305	21.9799	1383	26.28222529	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	28.3456	0.03	0.10	28.3456	28.3456	28.3456	27
1714084200	28.316	-0.12	-0.43	28.316	28.316	28.316	5
1713997800	28.4395	-0.03	-0.09	28.5	28.5001	28.35	910
1713911400	28.4665	0.33	1.17	28.52	28.5201	28.4665	218
1713825000	28.1376	0.26	0.93	28.28	28.28	28.1376	394
1713565800	27.8793	0.15	0.55	27.8793	27.8793	27.8793	24
1713479400	27.7278	-0.08	-0.28	27.6815	27.7278	27.6815	1649
1713393000	27.806	-0.22	-0.77	27.92	27.92	27.806	2394
1713306600	28.0226	-0.16	-0.55	28.06	28.08	28.0226	1060
1713220200	28.1779	-0.26	-0.93	28.1779	28.1779	28.1779	21
1712961000	28.4427	-0.45	-1.56	28.43	28.4427	28.43	267
1712874600	28.8937	-0.02	-0.08	28.8937	28.8937	28.8937	0
1712788200	28.9157	-0.59	-1.99	28.89	28.9157	28.8899	344
1712701800	29.503	0.07	0.25	29.38	29.503	29.38	679
1712615400	29.4302	0.13	0.44	29.4302	29.4302	29.4302	92
1712356200	29.3021	0.2	0.69	29.3021	29.3021	29.3021	80
1712269800	29.1009	-0.3	-1.03	29.1009	29.1009	29.1009	5
1712183400	29.4052	0.07	0.25	29.37	29.4052	29.37	48
1712097000	29.3307	-0.44	-1.48	29.33	29.3307	29.33	17
1712010600	29.7714	-0.26	-0.86	29.84	29.84	29.7714	159
1711665000	30.0305	0.18	0.59	29.89	30.0305	29.89	2
1711578600	29.8548	0.51	1.74	29.8548	29.8548	29.8548	62
1711492200	29.3445	-0.02	-0.08	29.42	29.42	29.3445	582
1711405800	29.3686	-0	-0.01	29.42	29.44	29.3686	243
1711146600	29.371	-0.25	-0.84	29.42	29.42	29.371	119
1711060200	29.6202	0.32	1.11	29.63	29.64	29.6202	954
1710973800	29.2958	0.37	1.29	28.82	29.2958	28.82	118
1710887400	28.9216	0.25	0.86	28.728	28.9216	28.728	299
1710801000	28.6737	-0.05	-0.19	28.6737	28.6737	28.6737	1
1710541800	28.7282	-0.04	-0.12	28.86	28.86	28.7282	436
1710455400	28.7641	-0.37	-1.27	28.85	28.85	28.7641	360
1710369000	29.133	0.07	0.24	29.26	29.26	29.133	4
1710282600	29.0645	0.12	0.40	28.99	29.0645	28.99	2
1710196200	28.9488	-0.08	-0.29	28.9	28.98	28.9	1907
1709940600	29.0327	-0.13	-0.44	29.32	29.32	28.9909	435
1709854200	29.1616	0.25	0.85	29.13	29.1616	29.13	671
1709767800	28.9161	0.14	0.49	28.95	28.95	28.9161	20
1709681400	28.7765	-0.02	-0.08	28.855	28.855	28.77	1076
1709595000	28.7993	0.13	0.45	28.88	28.88	28.7993	3064
1709335800	28.6694	0.14	0.50	28.56	28.6694	28.56	606
1709249400	28.5257	0.17	0.58	28.56	28.56	28.4599	529
1709163000	28.3604	-0.03	-0.11	28.3604	28.3604	28.3604	0
1709076600	28.3914	0.09	0.32	28.3836	28.3914	28.3836	554
1708990200	28.3	-0.04	-0.16	28.3	28.3	28.3	3
1708731000	28.3447	0.07	0.25	28.3447	28.3447	28.3447	65
1708644600	28.2727	0.32	1.14	28.2727	28.2727	28.2727	58
1708558200	27.9527	0.06	0.23	27.9527	27.9527	27.9527	1
1708471800	27.8889	-0.21	-0.75	27.83	27.8889	27.83	608
1708126200	28.099	-0.1	-0.37	28.07	28.099	28.07	228
1708039800	28.2035	0.42	1.50	27.98	28.215	27.98	205716
1707953400	27.7855	0.31	1.13	27.73	27.83	27.67	594
1707867000	27.4759	-0.73	-2.58	27.67	27.67	27.38	504
1707780600	28.2026	0.28	1.01	27.96	28.23	27.96	1476
1707521400	27.9206	0.18	0.65	27.78	27.9206	27.78	2
1707435000	27.7394	0.25	0.92	27.41	27.7509	27.41	946
1707348600	27.4862	0.12	0.44	27.5	27.6	27.4862	2879
1707262200	27.3658	0.12	0.43	27.275	27.3658	27.275	129
1707175800	27.2488	-0.35	-1.26	27.36	27.36	27.11	539
1706916600	27.5964	0.06	0.23	27.31	27.67	27.31	1226
1706830200	27.5339	0.26	0.97	27.44	27.56	27.4399	1153
1706743800	27.2706	-0.51	-1.85	27.36	27.36	27.2706	121
1706657400	27.7853	-0.01	-0.05	27.82	27.85	27.73	702
1706571000	27.8	0.18	0.65	27.48	27.8429	27.48	732

Xtrackers S&p Midcap 400...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions