Skip to main content

Xtrackers S&P MidCap 400 Scored & Screened ETF (NY: MIDE )

28.11 -0.46 (-1.62%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 28.00 28.21 28.00 28.11 1,527 -0.46(-1.62%)
Mar 12, 2025 28.75 28.75 28.57 28.57 2,253 -0.07(-0.24%)
Mar 11, 2025 28.80 28.80 28.64 28.64 407 -0.17(-0.59%)
Mar 10, 2025 28.81 28.81 28.81 28.81 74 -0.58(-1.98%)
Mar 07, 2025 28.80 29.40 28.80 29.39 1,831 +0.19(+0.64%)
Mar 06, 2025 29.32 29.32 29.16 29.21 420 -0.41(-1.38%)
Mar 05, 2025 29.61 29.61 29.61 29.61 69 +0.34(+1.16%)
Mar 04, 2025 29.17 29.54 29.17 29.28 2,714 -0.44(-1.47%)
Mar 03, 2025 29.71 29.71 29.69 29.71 758 -0.65(-2.13%)
Feb 28, 2025 29.90 30.36 29.90 30.36 529 +0.24(+0.81%)
Feb 27, 2025 30.41 30.41 30.12 30.12 1,162 -0.28(-0.93%)
Feb 26, 2025 30.46 30.51 30.40 30.40 2,317 -0.00(-0.01%)
Feb 25, 2025 30.40 30.40 30.40 30.40 125 +0.01(+0.03%)
Feb 24, 2025 30.30 30.52 30.30 30.39 1,554 -0.01(-0.03%)
Feb 21, 2025 30.84 30.84 30.40 30.40 319 -0.77(-2.46%)
Feb 20, 2025 31.14 31.17 31.12 31.17 1,884 -0.24(-0.76%)
Feb 19, 2025 31.41 31.41 31.41 31.41 94 -0.20(-0.65%)
Feb 18, 2025 31.61 31.61 31.61 31.61 49 +0.25(+0.79%)
Feb 14, 2025 31.40 31.40 31.37 31.37 156 +0.02(+0.08%)
Feb 13, 2025 31.34 31.34 31.34 31.34 127 +0.31(+1.01%)
Feb 12, 2025 30.98 31.03 30.98 31.03 5,337 -0.26(-0.83%)
Feb 11, 2025 31.31 31.31 31.29 31.29 205 -0.09(-0.27%)
Feb 10, 2025 31.39 31.39 31.37 31.37 199 -0.01(-0.02%)
Feb 07, 2025 31.49 31.49 31.34 31.38 1,367 -0.42(-1.32%)
Feb 06, 2025 31.81 31.81 31.62 31.80 3,962 +0.07(+0.22%)
Feb 05, 2025 31.68 31.75 31.68 31.73 1,998 +0.27(+0.86%)
Feb 04, 2025 31.41 31.46 31.39 31.46 1,171 +0.18(+0.57%)
Feb 03, 2025 31.35 31.35 31.28 31.28 713 -0.38(-1.21%)
Jan 31, 2025 31.95 31.95 31.66 31.66 130 -0.28(-0.87%)
Jan 30, 2025 31.90 31.95 31.90 31.94 368 +0.33(+1.06%)
Jan 29, 2025 31.84 31.84 31.61 31.61 499 -0.17(-0.52%)
Jan 28, 2025 31.77 31.77 31.77 31.77 78 +0.08(+0.25%)
Jan 27, 2025 31.91 31.91 31.69 31.69 159 -0.41(-1.28%)
Jan 24, 2025 32.11 32.11 32.10 32.10 496 -0.06(-0.18%)
Jan 23, 2025 32.22 32.22 32.16 32.16 1,024 +0.05(+0.16%)
Jan 22, 2025 32.14 32.19 32.11 32.11 1,063 -0.16(-0.51%)
Jan 21, 2025 32.16 32.28 32.15 32.28 2,509 +0.50(+1.59%)
Jan 17, 2025 31.83 31.89 31.77 31.77 711 +0.12(+0.39%)
Jan 16, 2025 31.41 31.65 31.41 31.65 1,982 +0.23(+0.73%)
Jan 15, 2025 31.54 31.54 31.38 31.42 2,357 +0.48(+1.55%)
Jan 14, 2025 30.94 30.94 30.94 30.94 92 +0.42(+1.36%)
Jan 13, 2025 30.37 30.52 30.37 30.52 882 +0.28(+0.93%)
Jan 10, 2025 30.17 30.24 30.17 30.24 165 -0.45(-1.46%)
Jan 08, 2025 30.62 30.69 30.62 30.69 491 +0.07(+0.24%)
Jan 07, 2025 30.64 30.72 30.62 30.62 1,725 -0.19(-0.63%)
Jan 06, 2025 31.14 31.14 30.80 30.81 1,176 +0.03(+0.10%)
Jan 03, 2025 30.76 30.78 30.76 30.78 309 +0.35(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.