Indicators

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

544.61 +4.72 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	154.91	155.72	154.22	155.42	2,043,600	+0.60(+0.39%)
Oct 26, 2012	155.31	154.82	154.82	154.82	1,930,117	-0.44(-0.29%)
Oct 25, 2012	155.84	156.33	154.02	155.26	2,823,442	+0.34(+0.22%)
Oct 24, 2012	156.04	156.30	154.68	154.92	1,353,592	-0.44(-0.28%)
Oct 23, 2012	154.84	155.85	153.52	155.36	2,756,227	-1.23(-0.78%)
Oct 19, 2012	158.38	158.52	156.24	156.59	2,632,167	-2.42(-1.52%)
Oct 18, 2012	158.91	159.41	158.29	159.01	1,700,304	-0.12(-0.08%)
Oct 17, 2012	157.92	159.47	157.72	159.13	2,375,925	+1.17(+0.74%)
Oct 16, 2012	156.81	157.97	156.74	157.97	1,594,170	+1.61(+1.03%)
Oct 15, 2012	155.44	156.35	154.50	156.35	1,869,552	+1.45(+0.93%)
Oct 12, 2012	156.05	156.28	154.61	154.91	1,415,967	-1.28(-0.82%)
Oct 11, 2012	156.47	157.09	155.90	156.19	2,200,285	+0.78(+0.50%)
Oct 10, 2012	156.24	156.27	154.98	155.40	2,608,530	-0.77(-0.49%)
Oct 09, 2012	157.50	157.79	155.83	156.17	3,047,308	-1.39(-0.89%)
Oct 08, 2012	157.41	158.16	157.18	157.56	1,441,398	-0.72(-0.45%)
Oct 05, 2012	158.91	159.60	157.83	158.28	2,606,037	+0.00(+0.00%)
Oct 04, 2012	157.28	158.44	156.66	158.28	5,338,690	+1.46(+0.93%)
Oct 03, 2012	157.21	157.57	156.02	156.82	2,663,345	-0.03(-0.02%)
Oct 02, 2012	156.62	157.04	156.04	156.86	2,326,332	+0.81(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.