Indicators

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

551.46 +0.35 (+0.06%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	160.41	160.96	159.76	160.67	1,802,476	+0.53(+0.33%)
Apr 28, 2011	159.85	160.73	159.63	160.14	2,583,766	+0.08(+0.05%)
Apr 27, 2011	159.22	160.06	158.48	160.06	3,741,527	+1.15(+0.72%)
Apr 26, 2011	157.90	159.44	157.85	158.91	3,762,149	+1.49(+0.95%)
Apr 25, 2011	157.64	157.69	156.59	157.42	1,905,400	+0.01(+0.01%)
Apr 21, 2011	157.31	157.53	156.49	157.41	1,349,119	+0.87(+0.56%)
Apr 20, 2011	155.98	156.58	155.70	156.53	2,949,276	+2.78(+1.81%)
Apr 19, 2011	153.60	153.93	152.72	153.75	1,890,980	+0.81(+0.53%)
Apr 18, 2011	153.61	153.92	151.64	152.94	13,799,921	-2.67(-1.71%)
Apr 15, 2011	154.37	155.76	153.98	155.61	1,896,087	+1.37(+0.89%)
Apr 14, 2011	153.06	154.43	152.71	154.24	2,204,079	+0.11(+0.07%)
Apr 13, 2011	154.62	154.95	153.28	154.13	1,590,693	+0.43(+0.28%)
Apr 12, 2011	154.44	155.00	153.36	153.70	2,497,874	-1.48(-0.96%)
Apr 11, 2011	156.53	156.84	154.72	155.18	1,963,373	-1.09(-0.70%)
Apr 08, 2011	158.31	158.53	155.48	156.27	2,818,359	-1.20(-0.76%)
Apr 07, 2011	158.46	158.89	157.01	157.48	2,536,923	-0.92(-0.58%)
Apr 06, 2011	159.08	159.53	157.70	158.40	6,325,900	+0.17(+0.10%)
Apr 05, 2011	157.53	159.09	157.44	158.24	5,073,884	+0.51(+0.32%)
Apr 04, 2011	158.00	158.30	157.25	157.73	4,916,828	+0.08(+0.05%)

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.