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 (%)
Dec 31, 2012	159.05	162.02	158.76	161.92	2,609,251	+2.60(+1.63%)
Dec 28, 2012	159.50	160.40	159.11	159.32	2,187,358	-0.98(-0.61%)
Dec 27, 2012	160.74	160.96	158.69	160.30	2,502,780	-0.15(-0.09%)
Dec 26, 2012	162.16	162.16	160.35	160.45	3,302,780	-1.24(-0.77%)
Dec 24, 2012	161.57	162.06	161.29	161.69	1,144,472	-0.92(-0.56%)
Dec 21, 2012	161.10	162.60	160.85	162.60	5,043,403	-1.36(-0.83%)
Dec 20, 2012	163.21	164.12	162.73	163.96	3,462,993	+1.01(+0.62%)
Dec 19, 2012	163.44	163.76	162.83	162.95	2,082,681	-0.27(-0.17%)
Dec 18, 2012	161.26	163.41	161.01	163.22	3,724,993	+2.22(+1.38%)
Dec 17, 2012	159.85	161.07	159.70	161.01	3,461,826	+1.45(+0.91%)
Dec 14, 2012	159.60	160.15	159.33	159.56	2,573,788	-0.32(-0.20%)
Dec 13, 2012	161.02	161.36	159.49	159.88	1,917,927	-1.03(-0.64%)
Dec 12, 2012	161.70	161.98	160.65	160.91	3,871,735	-0.25(-0.16%)
Dec 11, 2012	161.24	161.60	160.69	161.16	3,595,215	+0.69(+0.43%)
Dec 10, 2012	159.55	160.53	159.36	160.48	4,682,115	+0.99(+0.62%)
Dec 07, 2012	159.85	159.96	158.91	159.48	2,284,785	+0.21(+0.13%)
Dec 06, 2012	158.90	159.66	158.70	159.27	1,792,146	+0.32(+0.20%)
Dec 05, 2012	159.14	159.54	157.74	158.95	2,216,777	+0.34(+0.21%)

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.