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 28, 2018	318.12	318.79	313.24	313.32	959,929	-3.75(-1.18%)
Feb 27, 2018	321.80	322.91	317.07	317.07	857,659	-4.69(-1.46%)
Feb 26, 2018	320.83	321.93	318.66	321.76	804,761	+1.85(+0.58%)
Feb 23, 2018	317.61	319.98	316.63	319.91	839,721	+3.85(+1.22%)
Feb 22, 2018			315.56	316.06	823,846	-0.42(-0.13%)
Feb 21, 2018	317.54	321.33	316.41	316.48	1,040,637	-0.67(-0.21%)
Feb 20, 2018	318.36	319.61	316.15	317.15	804,847	-2.23(-0.70%)
Feb 16, 2018		319.38	319.38	319.38	0	+0.66(+0.21%)
Feb 15, 2018	317.17	318.74	314.34	318.72	1,041,849	+3.45(+1.09%)
Feb 14, 2018	307.62	315.76	307.44	315.27	1,071,900	+5.67(+1.83%)
Feb 13, 2018	307.12	310.00	305.82	309.61	1,407,895	+0.91(+0.30%)
Feb 12, 2018	306.45	310.37	304.33	308.69	2,401,846	+2.97(+0.97%)
Feb 09, 2018	305.23	307.56	297.02	305.72	3,835,604	+3.35(+1.11%)
Feb 08, 2018	312.92	313.29	302.32	302.37	3,525,020	-10.27(-3.28%)
Feb 07, 2018	312.35	315.39	310.69	312.63	2,607,829	-0.39(-0.12%)
Feb 06, 2018	303.83	314.24	301.11	313.02	7,249,007	-1.34(-0.43%)
Feb 05, 2018	319.02	320.76	310.37	314.36	3,473,751	-7.38(-2.29%)
Feb 02, 2018	326.41	326.51	321.54	321.74	1,494,207	-6.61(-2.01%)

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.