Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

545.90 +3.60 (+0.66%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 235.55 236.71 235.13 235.28 2,049,945 -0.32(-0.14%)
Oct 29, 2015 236.10 236.67 234.97 235.61 2,212,150 -1.36(-0.57%)
Oct 28, 2015 232.80 236.97 232.23 236.97 3,671,527 +4.77(+2.06%)
Oct 27, 2015 233.18 233.68 230.91 232.19 1,210,287 -1.85(-0.79%)
Oct 26, 2015 234.33 234.68 233.18 234.05 2,226,868 -0.58(-0.25%)
Oct 23, 2015 235.03 235.09 232.97 234.63 2,570,707 +1.17(+0.50%)
Oct 22, 2015 232.85 234.37 232.03 233.46 3,315,791 +1.68(+0.73%)
Oct 21, 2015 234.98 235.11 231.55 231.77 1,954,803 -2.60(-1.11%)
Oct 20, 2015 233.93 235.54 233.72 234.37 1,247,380 -0.01(-0.00%)
Oct 19, 2015 232.68 234.80 232.60 234.38 1,645,308 +0.81(+0.35%)
Oct 16, 2015 234.29 234.31 232.30 233.56 949,502 -0.03(-0.01%)
Oct 15, 2015 231.61 233.69 229.91 233.59 2,395,237 +2.70(+1.17%)
Oct 14, 2015 232.76 233.59 230.66 230.90 1,992,817 -1.68(-0.72%)
Oct 13, 2015 233.79 235.75 232.43 232.58 2,060,296 -2.26(-0.96%)
Oct 12, 2015 235.28 235.28 234.23 234.84 1,027,716 -0.18(-0.08%)
Oct 09, 2015 235.11 235.41 233.94 235.02 2,143,353 +0.47(+0.20%)
Oct 08, 2015 231.68 235.10 231.43 234.55 2,054,668 +2.40(+1.03%)
Oct 07, 2015 230.34 232.30 229.28 232.15 2,135,559 +3.01(+1.31%)
Oct 06, 2015 229.96 230.75 228.42 229.14 1,373,120 -0.91(-0.40%)
Oct 05, 2015 227.35 230.38 227.08 230.05 1,896,414 +4.26(+1.89%)
Oct 02, 2015 220.38 225.79 219.32 225.79 1,298,672 +3.37(+1.51%)
Oct 01, 2015 223.14 223.76 220.26 222.42 2,572,927 -0.48(-0.22%)
Sep 30, 2015 222.17 223.35 220.60 222.91 2,535,197 +2.93(+1.33%)
Sep 29, 2015 220.22 221.75 218.96 219.98 2,181,955 -0.37(-0.17%)
Sep 28, 2015 225.08 225.49 219.57 220.35 1,632,430 -5.62(-2.49%)
Sep 25, 2015 228.09 228.33 225.03 225.96 2,332,248 -0.36(-0.16%)
Sep 24, 2015 225.97 226.94 224.02 226.32 2,329,223 -1.08(-0.47%)
Sep 23, 2015 228.48 229.07 226.78 227.40 1,933,973 -0.57(-0.25%)
Sep 22, 2015 228.34 229.42 226.78 227.97 1,797,959 -3.27(-1.41%)
Sep 21, 2015 230.97 233.63 230.57 231.24 2,365,463 +1.39(+0.60%)
Sep 18, 2015 231.04 232.53 229.57 229.85 1,571,557 -4.01(-1.72%)
Sep 17, 2015 234.17 236.95 233.14 233.86 1,278,374 -0.14(-0.06%)
Sep 16, 2015 231.82 234.25 231.52 234.00 2,285,378 +2.20(+0.95%)
Sep 15, 2015 229.75 232.13 229.22 231.80 2,112,320 +2.69(+1.18%)
Sep 14, 2015 230.73 230.73 228.81 229.10 1,547,362 -1.17(-0.51%)
Sep 11, 2015 228.17 230.35 227.32 230.27 1,229,925 +1.44(+0.63%)
Sep 10, 2015 227.89 231.07 227.89 228.84 2,855,586 +0.35(+0.15%)
Sep 09, 2015 232.63 232.97 228.11 228.49 1,020,431 -2.44(-1.06%)
Sep 08, 2015 228.61 231.16 228.16 230.93 1,693,060 +5.51(+2.44%)
Sep 04, 2015 225.41 225.43 225.43 225.43 982,939 -2.75(-1.20%)
Sep 03, 2015 227.73 230.42 227.46 228.17 1,321,602 +1.01(+0.44%)
Sep 02, 2015 226.66 227.18 223.73 227.17 2,932,826 +3.41(+1.52%)
Sep 01, 2015 226.01 227.89 223.09 223.76 3,291,043 -6.52(-2.83%)
Aug 31, 2015 230.89 232.41 230.01 230.27 1,378,649 -1.68(-0.72%)
Aug 28, 2015 230.60 232.50 230.21 231.95 1,491,059 +0.99(+0.43%)
Aug 27, 2015 227.59 231.49 226.92 230.96 2,245,762 +5.58(+2.47%)
Aug 26, 2015 224.34 226.00 219.85 225.38 5,450,348 +5.63(+2.56%)
Aug 25, 2015 227.59 228.00 219.54 219.75 5,444,862 -1.86(-0.84%)
Aug 24, 2015 218.77 229.11 193.60 221.60 6,779,170 -9.58(-4.14%)
Aug 21, 2015 234.42 235.62 231.17 231.18 8,262,295 -5.66(-2.39%)
Aug 20, 2015 240.29 240.69 236.76 236.84 4,577,573 -5.40(-2.23%)
Aug 19, 2015 243.57 244.14 241.26 242.24 3,424,555 -2.65(-1.08%)
Aug 18, 2015 246.11 246.12 244.60 244.89 994,821 -1.35(-0.55%)
Aug 17, 2015 243.26 246.30 242.42 246.24 1,543,999 +2.32(+0.95%)
Aug 14, 2015 242.28 244.19 241.87 243.92 1,323,095 +1.56(+0.64%)
Aug 13, 2015 242.50 243.43 241.49 242.36 1,187,972 -0.04(-0.02%)
Aug 12, 2015 241.37 242.79 238.65 242.40 3,951,023 -0.60(-0.25%)
Aug 11, 2015 243.32 244.23 242.09 243.00 2,372,414 -2.44(-0.99%)
Aug 10, 2015 243.14 245.44 243.03 245.44 2,451,199 +3.66(+1.51%)
Aug 07, 2015 241.54 242.14 240.63 241.78 1,837,922 -0.29(-0.12%)
Aug 06, 2015 244.68 244.85 240.63 242.06 1,558,833 -2.36(-0.97%)
Aug 05, 2015 244.23 246.07 243.62 244.43 1,286,666 +1.29(+0.53%)
Aug 04, 2015 243.45 244.67 242.51 243.13 1,236,727 -0.22(-0.09%)
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.