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 )

529.38 +1.52 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 29, 2019 324.57 325.17 322.69 323.77 1,030,968 +1.22(+0.38%)
Mar 28, 2019 320.66 322.76 319.33 322.55 958,024 +2.68(+0.84%)
Mar 27, 2019 320.07 321.34 317.05 319.87 1,100,876 -0.22(-0.07%)
Mar 26, 2019 319.01 321.53 317.83 320.09 799,898 +3.13(+0.99%)
Mar 25, 2019 316.17 318.68 314.15 316.96 1,422,689 +0.75(+0.24%)
Mar 22, 2019 323.72 324.12 316.21 316.21 2,057,242 -9.45(-2.90%)
Mar 21, 2019 320.08 326.53 320.08 325.66 1,321,968 +4.42(+1.37%)
Mar 20, 2019 323.55 324.68 319.66 321.25 1,514,390 -2.71(-0.84%)
Mar 19, 2019 327.11 327.11 323.15 323.96 764,782 -1.66(-0.51%)
Mar 18, 2019 323.63 326.33 323.54 325.62 1,064,181 +2.46(+0.76%)
Mar 15, 2019 323.03 325.45 322.46 323.16 1,474,976 +0.30(+0.09%)
Mar 14, 2019 323.05 323.48 321.69 322.86 1,008,087 -0.39(-0.12%)
Mar 13, 2019 323.08 324.58 322.81 323.26 753,929 +1.44(+0.45%)
Mar 12, 2019 321.70 322.70 320.86 321.82 761,143 +0.46(+0.14%)
Mar 11, 2019 317.81 321.47 317.73 321.36 1,463,252 +4.20(+1.32%)
Mar 08, 2019 315.83 317.37 315.54 317.16 1,398,011 -0.91(-0.29%)
Mar 07, 2019 320.30 320.62 317.20 318.07 1,062,617 -2.69(-0.84%)
Mar 06, 2019 325.02 325.14 320.62 320.76 1,033,263 -4.38(-1.35%)
Mar 05, 2019 326.66 326.74 324.92 325.14 1,250,304 -1.37(-0.42%)
Mar 04, 2019 328.96 329.24 323.65 326.51 1,247,674 -1.52(-0.46%)
Mar 01, 2019 327.69 329.17 325.73 328.03 1,345,603 +0.97(+0.30%)
Feb 28, 2019 326.36 327.13 325.07 327.06 963,345 +0.16(+0.05%)
Feb 27, 2019 325.58 327.35 325.04 326.90 862,714 +0.36(+0.11%)
Feb 26, 2019 328.75 329.41 326.37 326.55 1,800,951 -2.78(-0.84%)
Feb 25, 2019 331.00 331.63 328.85 329.32 1,004,055 -0.03(-0.01%)
Feb 22, 2019 327.66 329.67 327.31 329.35 1,400,365 +2.48(+0.76%)
Feb 21, 2019 327.45 327.60 325.57 326.88 2,035,357 -1.10(-0.34%)
Feb 20, 2019 326.60 328.52 326.21 327.98 1,251,813 +1.51(+0.46%)
Feb 19, 2019 324.87 327.33 324.52 326.46 1,233,213 +0.26(+0.08%)
Feb 15, 2019 323.94 326.20 323.38 326.20 905,910 +3.99(+1.24%)
Feb 14, 2019 320.69 323.62 320.26 322.21 1,129,084 -0.20(-0.06%)
Feb 13, 2019 321.62 323.03 320.59 322.41 1,541,468 +1.76(+0.55%)
Feb 12, 2019 319.15 321.32 318.99 320.65 1,102,803 +3.23(+1.02%)
Feb 11, 2019 316.22 317.60 315.47 317.42 1,534,797 +1.95(+0.62%)
Feb 08, 2019 314.10 316.00 312.79 315.47 936,179 -0.23(-0.07%)
Feb 07, 2019 316.23 316.64 313.05 315.70 1,344,878 -1.42(-0.45%)
Feb 06, 2019 316.99 317.93 316.07 317.12 826,570 -0.33(-0.10%)
Feb 05, 2019 316.49 317.81 315.73 317.45 1,024,169 +1.28(+0.41%)
Feb 04, 2019 313.39 316.22 312.20 316.17 717,636 +3.10(+0.99%)
Feb 01, 2019 313.08 313.88 311.63 313.07 1,636,415 +0.99(+0.32%)
Jan 31, 2019 310.71 312.77 309.76 312.08 1,908,506 +1.14(+0.37%)
Jan 30, 2019 310.12 312.36 307.59 310.94 1,454,138 +1.94(+0.63%)
Jan 29, 2019 309.26 310.06 308.27 309.00 778,602 +0.02(+0.01%)
Jan 28, 2019 306.98 309.38 306.44 308.98 1,178,147 -0.49(-0.16%)
Jan 25, 2019 308.67 310.08 308.26 309.47 958,960 +3.45(+1.13%)
Jan 24, 2019 303.81 306.82 303.64 306.02 827,212 +2.00(+0.66%)
Jan 23, 2019 305.79 306.77 301.44 304.01 940,503 -0.49(-0.16%)
Jan 22, 2019 307.55 307.93 302.87 304.50 1,335,247 -4.78(-1.54%)
Jan 18, 2019 306.68 309.87 306.09 309.28 1,155,865 +4.11(+1.35%)
Jan 17, 2019 301.11 306.28 301.11 305.17 1,358,628 +3.03(+1.00%)
Jan 16, 2019 300.51 303.04 300.45 302.14 891,603 +2.07(+0.69%)
Jan 15, 2019 298.83 300.30 297.86 300.08 989,570 +1.84(+0.62%)
Jan 14, 2019 297.84 299.74 297.19 298.24 3,010,498 -1.66(-0.55%)
Jan 11, 2019 298.39 300.37 297.45 299.90 1,045,701 +0.13(+0.04%)
Jan 10, 2019 295.72 299.77 295.05 299.77 1,205,855 +2.39(+0.80%)
Jan 09, 2019 295.95 298.26 294.91 297.38 1,103,878 +2.91(+0.99%)
Jan 08, 2019 292.41 294.56 290.29 294.47 1,130,116 +4.85(+1.68%)
Jan 07, 2019 286.77 291.84 285.46 289.62 1,555,425 +3.19(+1.11%)
Jan 04, 2019 281.01 287.53 280.84 286.43 1,479,191 +9.09(+3.28%)
Jan 03, 2019 280.79 282.14 276.17 277.34 2,151,752 -4.64(-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.