Indicators

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

547.09 -0.88 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	525.98	528.53	523.27	527.00	1,104,934	+4.08(+0.78%)
Feb 28, 2024	519.49	524.37	519.14	522.92	797,095	+0.31(+0.06%)
Feb 27, 2024	522.02	523.28	521.06	522.61	859,726	+2.17(+0.42%)
Feb 26, 2024	519.91	523.27	519.03	520.44	619,505	-0.17(-0.03%)
Feb 23, 2024	520.43	522.80	518.84	520.61	632,422	-0.16(-0.03%)
Feb 22, 2024	515.75	521.10	515.75	520.77	842,278	+7.75(+1.51%)
Feb 21, 2024	510.25	513.19	509.57	513.02	410,062	+1.29(+0.25%)
Feb 20, 2024	511.92	512.51	509.48	511.73	644,199	-3.82(-0.74%)
Feb 16, 2024	518.22	520.84	515.55	515.55	773,144	-4.98(-0.96%)
Feb 15, 2024	514.14	521.07	514.14	520.53	1,081,305	+9.40(+1.84%)
Feb 14, 2024	508.76	512.15	505.37	511.13	806,837	+7.10(+1.41%)
Feb 13, 2024	503.94	508.40	500.29	504.03	1,425,852	-12.75(-2.47%)
Feb 12, 2024	512.07	518.41	512.07	516.78	680,998	+4.84(+0.95%)
Feb 09, 2024	508.38	512.13	507.61	511.94	830,376	+3.79(+0.75%)
Feb 08, 2024	502.69	508.32	502.69	508.15	427,875	+4.57(+0.91%)
Feb 07, 2024	503.14	505.46	499.29	503.57	755,352	+2.88(+0.58%)
Feb 06, 2024	498.48	501.65	497.47	500.69	793,303	+2.38(+0.48%)
Feb 05, 2024	500.02	500.67	494.59	498.31	929,082	-5.74(-1.14%)
Feb 02, 2024	500.54	506.42	497.68	504.05	1,237,117	-0.44(-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.