Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

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

28.00
+0.08
+(0.30%)
At close: 3:29:44 PM EDT
28.00
-0.05
(-0.16%)
After hours: 4:06:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202528.0928.0928.0028.0028.00958
Apr 28, 202527.9227.9227.9227.9227.92100
Apr 25, 202527.7727.7727.7727.7727.77100
Apr 24, 202527.5027.8727.5027.8727.87600
Apr 23, 202527.1927.2827.1927.2827.28500
Apr 22, 202526.6226.9526.6226.9426.941,200
Apr 21, 202526.2926.2926.2926.2926.29100
Apr 17, 202526.8726.9626.8726.9026.901,300
Apr 16, 202526.8226.8226.6226.6226.62400
Apr 15, 202527.1027.1026.8626.8626.86400
Apr 14, 202526.8226.8726.7826.8726.87700
Apr 11, 202526.5426.5426.5326.5326.531,000
Apr 10, 202526.3326.3326.2326.2326.23900
Apr 9, 202527.1427.3727.1427.3727.371,400
Apr 8, 202526.2626.2625.0725.0725.072,600
Apr 7, 202525.3425.6925.3225.6925.691,600
Apr 4, 202526.0126.0126.0126.0126.01100
Apr 3, 202527.3727.3727.3727.3727.37100
Apr 2, 202529.3429.3429.3429.3429.34100
Apr 1, 202528.6828.8928.6828.8928.89700
Mar 31, 202528.7528.7528.7528.7528.75100
Mar 28, 202528.6828.6828.6828.6828.68100
Mar 27, 202529.1929.1929.1529.1929.19900
Mar 26, 202529.3929.3929.3929.3929.39500
Mar 25, 202529.6529.6529.5629.5629.56100
Mar 24, 202529.4229.6329.4129.6329.632,500
Mar 21, 2025 0.05 Dividend
Mar 21, 202528.7228.9428.7228.9428.94300
Mar 20, 202529.1529.1529.1529.1529.10100
Mar 19, 202529.3629.3629.3129.3129.26600
Mar 18, 202528.9829.0728.9528.9928.941,800
Mar 17, 202529.2829.2829.2429.2429.191,500
Mar 14, 202528.6928.8028.6928.8028.753,600
Mar 13, 202528.0028.2128.0028.1128.061,500
Mar 12, 202528.7528.7528.5728.5728.522,300
Mar 11, 202528.8028.8028.6428.6428.59400
Mar 10, 202528.8128.8128.8128.8128.76100
Mar 7, 202528.8029.4028.8029.4029.341,800
Mar 6, 202529.3229.3229.1629.2129.16400
Mar 5, 202529.6129.6129.6129.6129.56100
Mar 4, 202529.1729.5429.1729.2829.232,700
Mar 3, 202529.6929.7229.6929.7129.66800
Feb 28, 202529.9030.3629.9030.3630.31500
Feb 27, 202530.4130.4130.1230.1230.071,200
Feb 26, 202530.4630.5130.4030.4030.352,300
Feb 25, 202530.4030.4030.4030.4030.35100
Feb 24, 202530.3030.5230.3030.3930.341,600
Feb 21, 202530.8430.8430.4030.4030.35300
Feb 20, 202531.1431.1731.1231.1731.121,900
Feb 19, 202531.4131.4131.4131.4131.36100
Feb 18, 202531.6131.6131.6131.6131.56100
Feb 14, 202531.4031.4031.3731.3731.31200
Feb 13, 202531.3431.3431.3431.3431.29100
Feb 12, 202530.9931.0330.9931.0330.985,300
Feb 11, 202531.3131.3131.2931.2931.23200
Feb 10, 202531.3931.3931.3731.3731.32200
Feb 7, 202531.4931.4931.3431.3831.331,400
Feb 6, 202531.8131.8131.6231.8031.754,000
Feb 5, 202531.6831.7531.6831.7331.682,000
Feb 4, 202531.4131.4631.3931.4631.411,200
Feb 3, 202531.3531.3531.2831.2831.23700
Jan 31, 202531.9531.9531.6631.6631.61100
Jan 30, 202531.9031.9531.9031.9431.89400
Jan 29, 202531.8431.8431.6131.6131.55500
Jan 28, 202531.7731.7731.7731.7731.72100
Jan 27, 202531.9131.9131.6931.6931.64200
Jan 24, 202532.1132.1132.1032.1032.05500
Jan 23, 202532.2232.2232.1632.1632.111,000
Jan 22, 202532.1432.1932.1132.1132.061,100
Jan 21, 202532.1632.2832.1532.2832.222,500
Jan 17, 202531.8331.8931.7731.7731.72700
Jan 16, 202531.4131.6531.4131.6531.592,000
Jan 15, 202531.5431.5431.3831.4231.362,400
Jan 14, 202530.9430.9430.9430.9430.88100
Jan 13, 202530.3730.5230.3730.5230.47900
Jan 10, 202530.1730.2430.1730.2430.19200
Jan 8, 202530.6230.6930.6230.6930.64500
Jan 7, 202530.6430.7230.6130.6130.561,700
Jan 6, 202531.1431.1430.8030.8130.761,200
Jan 3, 202530.7630.7830.7630.7830.73300
Jan 2, 202530.7630.7630.4330.4330.38200
Dec 31, 202430.6630.6630.5730.5730.52500
Dec 30, 202430.3730.4930.3630.4930.441,700
Dec 27, 202430.6130.6130.6130.6130.55200
Dec 26, 202430.8030.9330.8030.9330.87100
Dec 24, 202430.5830.8230.5830.8230.76500
Dec 23, 202430.3030.6030.3030.6030.551,600
Dec 20, 2024 0.151 Dividend
Dec 20, 202430.3830.5230.3830.4730.421,000
Dec 19, 202430.6730.6730.4330.4330.23300
Dec 18, 202431.8631.8630.5930.5930.395,200
Dec 17, 202431.9531.9531.7931.7931.58300
Dec 16, 202432.1832.1832.1832.1831.97400
Dec 13, 202432.2332.2932.1032.2932.072,200
Dec 12, 202432.5032.5032.3832.3832.17300
Dec 11, 202432.6232.6232.5732.5732.35300
Dec 10, 202432.6032.6032.3132.3132.101,000
Dec 9, 202432.5732.5732.5732.5732.35100
Dec 6, 202432.6632.7432.6532.7432.521,100
Dec 5, 202432.7532.7532.7532.7532.53100
Dec 4, 202433.0533.0733.0333.0732.85400
Dec 3, 202433.0033.0033.0033.0032.78100
Dec 2, 202433.1733.1733.0733.0732.851,300
Nov 29, 202433.2633.2633.2233.2233.00200
Nov 27, 202433.4233.4933.1433.1532.936,000
Nov 26, 202433.2433.2833.2433.2833.051,700
Nov 25, 202433.4733.4733.4733.4733.25100
Nov 22, 202432.8432.9132.8432.9132.69200
Nov 21, 202432.4432.4532.4332.4332.211,300
Nov 20, 202431.8231.9131.8231.9131.69400
Nov 19, 202431.7031.7531.7031.7531.54200
Nov 18, 202431.7831.7831.7731.7731.561,400
Nov 15, 202431.7131.7131.7131.7131.50100
Nov 14, 202431.9931.9931.9931.9931.78100
Nov 13, 202432.3332.3332.2832.2832.061,000
Nov 12, 202432.6432.6432.4232.4232.21300
Nov 11, 202432.7932.7932.7932.7932.57100
Nov 8, 202432.5132.5132.5132.5132.30300
Nov 7, 202432.4432.4532.3632.3632.15600
Nov 6, 202432.2832.3832.2832.3832.16200
Nov 5, 202431.1431.1431.1431.1430.93100
Nov 4, 202430.6530.6530.6530.6530.44100
Nov 1, 202430.7630.7630.5730.5730.36700
Oct 31, 202430.7630.7630.5730.5730.37200
Oct 30, 202430.9830.9830.9830.9830.77100
Oct 29, 202430.9130.9730.9130.9730.761,100
Oct 28, 202430.9731.0230.9330.9330.73800
Oct 25, 202430.6130.6130.6130.6130.41100
Oct 24, 202430.7830.9130.7830.9030.69200
Oct 23, 202430.8330.8330.8330.8330.62100
Oct 22, 202431.0031.0031.0031.0030.79100
Oct 21, 202431.3831.3831.1831.1830.97200
Oct 18, 202431.5531.6131.5531.6131.402,900
Oct 17, 202431.6131.6431.6031.6031.39600
Oct 16, 202431.6031.6031.5631.5631.351,300
Oct 15, 202431.5431.5431.3031.3031.09900
Oct 14, 202431.1731.3131.1731.3131.11300
Oct 11, 202431.0731.1731.0531.1730.966,100
Oct 10, 202430.5930.6530.5930.6530.44300
Oct 9, 202430.8130.8130.8130.8130.60100
Oct 8, 202430.6130.6130.6130.6130.40300
Oct 7, 202430.5530.5930.4530.5930.39900
Oct 4, 202430.7930.7930.7930.7930.58200
Oct 3, 202430.5330.5330.5330.5330.33100
Oct 2, 202430.5930.5930.5730.5730.371,300
Oct 1, 202430.4930.5530.4930.5530.35200
Sep 30, 202430.8730.8730.8730.8730.66200
Sep 27, 202430.8330.8330.8330.8330.62100
Sep 26, 202430.7830.7830.7830.7830.57200
Sep 25, 202430.4530.5030.4430.5030.30400
Sep 24, 202430.8330.8330.8030.8030.59200
Sep 23, 202430.7430.7630.7430.7630.55200
Sep 20, 2024 0.125 Dividend
Sep 20, 202430.6130.6130.6130.6130.40200
Sep 19, 202430.9730.9730.9730.9730.64100
Sep 18, 202430.6930.6930.3930.4230.10200
Sep 17, 202430.3930.3930.3930.3930.06100
Sep 16, 202430.2630.2630.2630.2629.94100
Sep 13, 202429.9730.0129.9730.0129.69300
Sep 12, 202429.4529.4529.4529.4529.14100
Sep 11, 202429.2229.2229.2229.2228.91100
Sep 10, 202429.0829.0829.0829.0828.77100
Sep 9, 202429.1629.1629.1629.1628.85100
Sep 6, 202429.0529.0529.0129.0128.701,500
Sep 5, 202429.3629.3629.3629.3629.05100
Sep 4, 202429.6629.6629.6629.6629.34100
Sep 3, 202429.7529.7529.7129.7129.39300
Aug 30, 202430.2530.5630.2530.5630.23200
Aug 29, 202430.5630.5630.3130.3129.99500
Aug 28, 202430.2530.2530.2530.2529.93100
Aug 27, 202430.3730.3730.3730.3730.05100
Aug 26, 202430.4830.4830.4830.4830.15100
Aug 23, 202430.5630.6030.5630.6030.272,300
Aug 22, 202429.9629.9629.8729.8729.55100
Aug 21, 202429.8330.0829.8330.0729.75500
Aug 20, 202429.8829.8829.7029.7029.39300
Aug 19, 202429.7929.9429.7929.9429.621,300
Aug 16, 202429.7229.7229.5729.6729.361,400
Aug 15, 202429.7229.7229.5729.6329.314,000
Aug 14, 202429.0229.1629.0229.1628.85200
Aug 13, 202429.1029.1029.1029.1028.79500
Aug 12, 202428.7428.7428.6628.6628.36700
Aug 9, 202428.8228.8828.8028.8828.571,100
Aug 8, 202428.8628.8628.8328.8328.52200
Aug 7, 202428.3328.4628.3328.3328.037,000
Aug 6, 202428.5528.5528.5528.5528.24200
Aug 5, 202428.3028.3028.3028.3027.99-
Aug 2, 202429.1229.1229.1029.1028.79600
Aug 1, 202430.0330.0329.8429.9729.651,300
Jul 31, 202430.6830.6830.6830.6830.35600
Jul 30, 202430.3530.4930.3530.4930.161,600
Jul 29, 202430.3430.3430.3430.3430.02200
Jul 26, 202430.3730.3730.3730.3730.04100
Jul 25, 202429.8429.8429.8429.8429.52100
Jul 24, 202429.5729.5729.5729.5729.25100
Jul 23, 202430.1830.1830.1830.1829.86100
Jul 22, 202429.7730.1429.7730.1429.821,800
Jul 19, 202429.6929.6929.6929.6929.37100
Jul 18, 202430.3930.3929.9329.9429.62300
Jul 17, 202430.4130.4130.2730.2729.95400
Jul 16, 202430.7130.7130.7130.7130.38400
Jul 15, 202429.9329.9429.9329.9429.62600
Jul 12, 202429.7729.7729.7729.7729.46100
Jul 11, 202429.4329.4929.4329.4929.17400
Jul 10, 202428.7428.7428.7428.7428.43100
Jul 9, 202428.4328.4328.3828.3828.07400
Jul 8, 202428.6528.6528.4728.4728.17200
Jul 5, 202428.4328.4328.4328.4328.12200
Jul 3, 202428.6928.6928.6928.6928.38300
Jul 2, 202428.4728.5728.4728.5628.26300
Jul 1, 202428.5628.5628.4728.4728.16500
Jun 28, 202428.7828.7828.7728.7728.46100
Jun 27, 202428.5028.6628.5028.6628.351,700
Jun 26, 202428.5128.5928.4828.5928.282,500
Jun 25, 202428.4828.6628.4828.6628.352,500
Jun 24, 202429.0329.0428.9428.9428.631,400
Jun 21, 2024 0.103 Dividend
Jun 21, 202428.5828.7328.5828.7028.39500
Jun 20, 202428.7128.7828.7028.7828.37700
Jun 18, 202428.8028.8928.8028.8428.43900
Jun 17, 202428.7728.8128.7728.8128.40300
Jun 14, 202428.5528.5528.5528.5528.14100
Jun 13, 202428.7128.9628.7128.9628.552,700
Jun 12, 202428.9829.0828.9829.0828.66600
Jun 11, 202428.6128.6928.6128.6928.282,600
Jun 10, 202428.8228.8228.8228.8228.41100
Jun 7, 202428.7328.7428.7328.7428.33200
Jun 6, 202428.8828.8928.8828.8928.48300
Jun 5, 202428.9128.9928.9128.9928.5815,400
Jun 4, 202428.9628.9628.7228.7228.31500
Jun 3, 202429.0529.0729.0529.0728.6636,500
May 31, 202428.8929.2428.8929.2428.8216,000
May 30, 202428.9228.9428.9228.9428.52700
May 29, 202428.6628.6628.6228.6228.22200
May 28, 202429.1129.1128.9628.9628.55700
May 24, 202429.1429.1429.1429.1428.72-
May 23, 202428.9228.9228.9028.9028.491,500
May 22, 202429.3329.3329.2229.2828.87400
May 21, 202429.4929.5429.4729.5429.12300
May 20, 202429.6129.6129.5729.6029.18300
May 17, 202429.5529.5729.5429.5729.151,900
May 16, 202429.6929.6929.5729.5729.141,900
May 15, 202429.7329.7929.7329.7929.36400
May 14, 202429.4829.5229.4329.5229.1027,000
May 13, 202429.3329.3729.3229.3228.9012,200
May 10, 202429.3629.3629.3629.3628.95-
May 9, 202429.3029.3629.3029.3628.941,000
May 8, 202429.1629.1629.0929.0928.67400
May 7, 202429.1629.1629.1629.1628.74100
May 6, 202429.0829.0829.0829.0828.67200
May 3, 202428.7028.7228.6728.6728.2628,400
May 2, 202428.3328.3928.3228.3827.97900
May 1, 202428.0428.0428.0428.0427.64100
Apr 30, 202428.0328.0328.0328.0327.63100

Related Tickers