Indicators

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

544.61 +4.72 (+0.87%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	208.80	208.97	207.62	207.62	1,206,243	-0.91(-0.44%)
Nov 27, 2013	208.23	208.58	207.65	208.53	1,678,507	+0.53(+0.26%)
Nov 26, 2013	207.87	208.51	207.38	208.00	2,506,971	-0.01(-0.00%)
Nov 25, 2013	208.78	208.78	207.49	208.00	2,108,563	-0.29(-0.14%)
Nov 22, 2013	207.89	208.49	207.40	208.29	968,573	+0.36(+0.17%)
Nov 21, 2013	206.26	208.04	206.00	207.94	1,233,606	+2.54(+1.23%)
Nov 20, 2013	206.41	207.07	204.67	205.40	1,143,902	-0.47(-0.23%)
Nov 19, 2013	207.02	207.51	205.30	205.87	1,252,943	-1.42(-0.68%)
Nov 18, 2013	209.45	209.45	206.86	207.29	1,108,556	-1.52(-0.73%)
Nov 15, 2013	208.29	208.84	207.85	208.81	1,285,923	+0.66(+0.32%)
Nov 14, 2013	207.21	208.28	206.73	208.15	1,072,151	+2.92(+1.42%)
Nov 12, 2013	205.03	205.29	204.09	205.22	1,974,369	-0.29(-0.14%)
Nov 11, 2013	204.50	205.64	204.17	205.51	666,422	+0.74(+0.36%)
Nov 08, 2013	201.69	204.77	201.69	204.77	2,696,803	+3.12(+1.55%)
Nov 07, 2013	206.00	206.20	201.63	201.65	2,023,937	-3.63(-1.77%)
Nov 06, 2013	206.58	206.81	204.90	205.28	1,446,970	-0.20(-0.10%)
Nov 05, 2013	205.92	206.41	204.77	205.48	1,464,066	-1.31(-0.63%)
Nov 04, 2013	205.96	206.96	205.38	206.79	1,456,181	+1.53(+0.75%)

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.