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 (%)
Feb 29, 2012	156.26	156.97	154.70	154.91	2,973,358	-1.18(-0.75%)
Feb 28, 2012	156.44	156.96	155.20	156.09	2,007,426	-0.19(-0.12%)
Feb 27, 2012	155.14	156.99	154.12	156.28	2,332,522	+0.03(+0.02%)
Feb 24, 2012	156.43	157.07	156.02	156.26	3,242,977	+0.04(+0.03%)
Feb 23, 2012	154.97	156.35	154.10	156.21	3,708,570	+1.25(+0.80%)
Feb 22, 2012	155.38	156.05	154.43	154.97	3,343,907	-0.60(-0.39%)
Feb 21, 2012	156.53	156.79	154.88	155.57	2,307,431	-0.69(-0.44%)
Feb 17, 2012	157.07	157.19	155.91	156.26	1,908,493	-0.11(-0.07%)
Feb 16, 2012	154.15	156.47	154.08	156.37	4,189,166	+2.41(+1.56%)
Feb 15, 2012	155.27	155.49	153.40	153.96	3,747,425	-0.48(-0.31%)
Feb 14, 2012	153.85	154.48	153.34	154.44	2,889,394	-0.07(-0.05%)
Feb 13, 2012	154.54	154.91	153.21	154.51	1,907,835	+1.64(+1.07%)
Feb 10, 2012	153.02	153.53	152.28	152.87	2,430,788	-1.69(-1.09%)
Feb 09, 2012	154.89	154.94	153.13	154.56	2,320,212	+0.20(+0.13%)
Feb 08, 2012	154.33	155.00	153.23	154.36	1,952,332	+0.33(+0.21%)
Feb 07, 2012	153.54	154.40	152.79	154.03	3,209,412	+0.17(+0.11%)
Feb 06, 2012	153.29	154.01	153.10	153.87	1,625,351	-0.14(-0.09%)
Feb 03, 2012	153.54	154.24	153.07	154.01	5,121,166	+2.38(+1.57%)
Feb 02, 2012	151.57	152.30	151.14	151.63	2,689,779	+0.34(+0.22%)

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.