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 (%)
Mar 31, 2014 218.75 220.68 217.75 220.37 2,008,257 +3.25(+1.50%)
Mar 28, 2014 216.69 218.78 216.21 217.11 1,557,063 +1.12(+0.52%)
Mar 27, 2014 216.62 217.18 215.19 216.00 1,537,583 -0.54(-0.25%)
Mar 26, 2014 220.34 220.81 216.46 216.54 1,786,351 -2.85(-1.30%)
Mar 25, 2014 219.88 220.90 218.17 219.39 1,367,909 +0.59(+0.27%)
Mar 24, 2014 221.31 222.04 217.56 218.80 2,168,818 -1.68(-0.76%)
Mar 21, 2014 221.72 222.83 220.35 220.48 2,951,076 -0.29(-0.13%)
Mar 20, 2014 219.60 221.06 218.97 220.77 1,661,723 +0.64(+0.29%)
Mar 19, 2014 221.52 221.97 219.13 220.13 1,977,907 -1.47(-0.66%)
Mar 18, 2014 219.65 221.95 219.65 221.59 1,721,460 +1.96(+0.89%)
Mar 17, 2014 219.16 220.71 218.93 219.63 1,087,041 +1.53(+0.70%)
Mar 14, 2014 217.00 218.88 216.78 218.10 1,489,119 +0.77(+0.36%)
Mar 13, 2014 220.38 220.59 216.60 217.33 1,990,770 -2.38(-1.08%)
Mar 12, 2014 218.17 219.71 217.63 219.71 1,262,150 +0.25(+0.11%)
Mar 11, 2014 221.11 221.75 218.71 219.46 1,254,506 -1.23(-0.56%)
Mar 10, 2014 221.99 221.99 219.87 220.69 1,687,444 -1.21(-0.55%)
Mar 07, 2014 222.82 222.87 220.84 221.90 1,181,937 +0.43(+0.19%)
Mar 06, 2014 221.97 222.21 221.09 221.47 1,810,622 +0.10(+0.05%)
Mar 05, 2014 221.81 222.05 220.93 221.36 1,646,902 -0.53(-0.24%)
Mar 04, 2014 220.60 222.28 220.35 221.89 3,373,796 +3.57(+1.64%)
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.