Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 218.99 220.89 218.56 219.61 3,214,935 +0.27(+0.12%)
Feb 27, 2014 218.03 219.34 217.61 219.34 1,837,585 +1.03(+0.47%)
Feb 26, 2014 217.71 219.40 217.24 218.31 2,026,652 +0.89(+0.41%)
Feb 25, 2014 217.55 218.32 216.57 217.43 1,805,564 +0.02(+0.01%)
Feb 24, 2014 217.09 219.08 216.62 217.41 2,355,634 +0.79(+0.36%)
Feb 21, 2014 216.74 217.35 216.02 216.62 1,920,756 +0.53(+0.24%)
Feb 20, 2014 215.18 216.60 214.41 216.09 1,645,174 +1.28(+0.60%)
Feb 19, 2014 215.91 217.08 214.63 214.81 3,067,923 -1.40(-0.65%)
Feb 18, 2014 215.47 216.51 214.71 216.22 2,686,212 +1.16(+0.54%)
Feb 14, 2014 214.07 215.06 215.06 215.06 2,306,665 +1.06(+0.50%)
Feb 13, 2014 211.00 214.47 211.00 214.00 2,208,304 +1.44(+0.68%)
Feb 12, 2014 211.91 213.21 211.77 212.56 2,116,409 +1.29(+0.61%)
Feb 11, 2014 209.61 211.84 209.36 211.27 2,364,465 +1.99(+0.95%)
Feb 10, 2014 208.54 209.38 207.77 209.28 1,526,644 +0.55(+0.26%)
Feb 07, 2014 207.62 208.89 207.09 208.72 1,521,056 +1.89(+0.92%)
Feb 06, 2014 204.70 206.83 204.70 206.83 2,415,957 +3.12(+1.53%)
Feb 05, 2014 203.27 204.42 201.60 203.71 5,884,233 -0.90(-0.44%)
Feb 04, 2014 202.86 204.64 201.80 204.61 12,206,143 +2.62(+1.30%)
Feb 03, 2014 209.02 209.45 201.70 201.99 27,440,142 -7.44(-3.55%)
Jan 31, 2014 207.44 210.93 207.22 209.43 2,970,392 -0.86(-0.41%)
Jan 30, 2014 209.02 210.88 208.87 210.29 2,456,189 +2.91(+1.40%)
Jan 29, 2014 207.66 209.51 207.20 207.37 3,281,466 -2.31(-1.10%)
Jan 28, 2014 208.04 209.93 207.70 209.68 3,265,828 +2.12(+1.02%)
Jan 27, 2014 209.79 210.23 206.52 207.56 2,905,851 -1.97(-0.94%)
Jan 24, 2014 213.66 213.90 209.53 209.53 4,872,496 -5.60(-2.61%)
Jan 23, 2014 215.60 215.87 214.07 215.14 1,370,908 -1.71(-0.79%)
Jan 22, 2014 215.98 216.98 215.71 216.85 1,421,103 +1.05(+0.49%)
Jan 21, 2014 216.28 216.61 214.60 215.79 1,172,445 +0.79(+0.37%)
Jan 17, 2014 215.43 215.00 215.00 215.00 1,877,051 -0.64(-0.30%)
Jan 16, 2014 215.40 215.96 215.15 215.64 1,172,591 -0.29(-0.13%)
Jan 15, 2014 214.70 216.12 214.87 215.93 1,818,205 +1.24(+0.58%)
Jan 14, 2014 213.00 214.89 212.36 214.70 2,003,198 +2.48(+1.17%)
Jan 13, 2014 214.75 215.09 211.54 212.22 3,026,223 -3.05(-1.42%)
Jan 10, 2014 214.00 215.27 213.64 215.27 2,433,272 +1.58(+0.74%)
Jan 09, 2014 214.10 214.49 212.48 213.69 1,275,658 +0.21(+0.10%)
Jan 08, 2014 213.07 213.83 212.06 213.48 1,320,821 +0.41(+0.19%)
Jan 07, 2014 212.09 213.65 211.92 213.07 1,873,782 +1.75(+0.83%)
Jan 06, 2014 213.46 213.65 211.24 211.31 1,515,058 -1.34(-0.63%)
Jan 03, 2014 212.31 213.15 211.98 212.65 1,464,452 +0.93(+0.44%)
Jan 02, 2014 213.40 213.57 211.09 211.72 3,378,669 -2.46(-1.15%)
Dec 31, 2013 213.79 214.18 214.18 214.18 2,059,136 +0.83(+0.39%)
Dec 30, 2013 212.95 213.71 212.80 213.35 2,331,097 +0.24(+0.11%)
Dec 27, 2013 213.28 213.71 212.76 213.11 1,009,295 +0.18(+0.08%)
Dec 26, 2013 213.59 213.97 212.68 212.93 2,410,650 +0.07(+0.03%)
Dec 24, 2013 212.07 212.90 212.07 212.86 1,326,766 +0.99(+0.47%)
Dec 23, 2013 211.13 212.00 210.99 211.87 1,762,412 +1.67(+0.79%)
Dec 20, 2013 208.16 210.39 207.90 210.21 4,085,122 +2.34(+1.13%)
Dec 19, 2013 209.26 209.26 207.66 207.87 2,304,733 -1.72(-0.82%)
Dec 18, 2013 207.47 209.63 205.50 209.59 4,745,716 +2.58(+1.25%)
Dec 17, 2013 207.18 207.42 205.88 207.01 1,370,983 -0.10(-0.05%)
Dec 16, 2013 206.59 207.45 206.40 207.10 1,156,287 +1.46(+0.71%)
Dec 13, 2013 205.33 206.26 204.57 205.64 2,932,543 +0.63(+0.31%)
Dec 12, 2013 204.70 205.50 204.21 205.01 2,425,702 +0.21(+0.10%)
Dec 11, 2013 208.33 208.47 204.53 204.80 4,910,192 -3.41(-1.64%)
Dec 10, 2013 208.39 209.84 208.21 208.22 994,528 -0.68(-0.33%)
Dec 09, 2013 208.79 209.72 208.50 208.90 2,769,453 +0.30(+0.14%)
Dec 06, 2013 209.23 209.43 208.06 208.60 1,978,200 +1.55(+0.75%)
Dec 05, 2013 206.47 207.05 205.76 207.05 1,424,115 +0.43(+0.21%)
Dec 04, 2013 206.25 207.73 204.88 206.62 2,141,381 -0.35(-0.17%)
Dec 03, 2013 207.03 208.08 206.12 206.97 3,808,076 -0.72(-0.35%)
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.