Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	285.57	286.83	285.11	285.66	1,103,302	+0.09(+0.03%)
Mar 30, 2017	283.89	285.77	283.89	285.57	873,789	+1.50(+0.53%)
Mar 29, 2017	282.83	284.24	282.08	284.07	1,131,818	+0.96(+0.34%)
Mar 28, 2017	280.04	283.72	280.04	283.11	1,339,952	+2.11(+0.75%)
Mar 27, 2017	278.75	281.41	277.82	280.99	2,170,436	-0.42(-0.15%)
Mar 24, 2017	282.57	283.40	280.48	281.42	1,065,431	-0.27(-0.10%)
Mar 23, 2017	281.04	283.49	280.17	281.69	1,070,772	+0.66(+0.23%)
Mar 22, 2017	280.03	281.21	278.97	281.03	1,372,167	+0.63(+0.23%)
Mar 21, 2017	287.39	287.39	280.27	280.40	2,040,118	-5.60(-1.96%)
Mar 20, 2017	287.04	287.42	285.48	286.00	839,885	-1.30(-0.45%)
Mar 17, 2017	287.61	287.95	286.54	287.30	1,063,991	+0.19(+0.07%)
Mar 16, 2017	287.73	288.24	286.54	287.11	2,294,875	-0.19(-0.07%)
Mar 15, 2017	284.74	287.84	284.53	287.30	1,456,159	+3.79(+1.34%)
Mar 14, 2017	283.57	284.00	281.91	283.51	1,474,386	-1.09(-0.38%)
Mar 13, 2017	283.84	285.33	283.84	284.59	1,037,857	+0.47(+0.17%)
Mar 10, 2017	284.56	284.96	282.43	284.12	1,229,298	+1.40(+0.49%)
Mar 09, 2017	283.88	284.78	281.62	282.72	1,980,991	-1.08(-0.38%)
Mar 08, 2017	285.62	286.29	283.80	283.80	1,033,238	-1.50(-0.53%)
Mar 07, 2017	286.55	286.74	285.06	285.30	879,728	-1.47(-0.51%)
Mar 06, 2017	287.22	287.36	285.78	286.77	1,614,700	-1.89(-0.65%)
Mar 03, 2017	288.38	289.11	287.30	288.66	1,129,447	+0.28(+0.10%)
Mar 02, 2017	291.47	291.53	288.24	288.38	1,125,476	-3.37(-1.16%)

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.

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

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

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

Historical Prices

Sections

Services

Sweetwater Reporter