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 (%)
Jun 30, 2020 305.41 311.26 305.27 310.18 1,300,620 +3.81(+1.24%)
Jun 29, 2020 301.89 307.07 299.07 306.37 1,166,774 +7.28(+2.44%)
Jun 26, 2020 303.42 304.19 298.55 299.08 1,355,150 -6.17(-2.02%)
Jun 25, 2020 299.76 305.36 297.55 305.25 1,181,528 +4.00(+1.33%)
Jun 24, 2020 308.71 309.07 298.04 301.25 1,643,007 -10.65(-3.41%)
Jun 23, 2020 315.97 315.99 311.44 311.89 1,469,355 +0.49(+0.16%)
Jun 22, 2020 309.60 312.15 305.49 311.41 890,326 +0.80(+0.26%)
Jun 19, 2020 316.63 317.00 308.05 310.60 1,653,295 -1.27(-0.41%)
Jun 18, 2020 310.04 315.02 308.82 311.87 1,010,410 -0.85(-0.27%)
Jun 17, 2020 317.94 318.21 312.25 312.72 1,071,690 -4.43(-1.40%)
Jun 16, 2020 322.43 322.87 312.01 317.15 1,898,313 +6.30(+2.03%)
Jun 15, 2020 296.72 312.38 295.47 310.85 2,752,735 +4.92(+1.61%)
Jun 12, 2020 309.95 312.02 297.51 305.94 4,935,373 +6.01(+2.00%)
Jun 11, 2020 310.45 311.43 299.17 299.93 2,120,202 -23.13(-7.16%)
Jun 10, 2020 331.21 331.21 322.04 323.06 1,617,718 -8.24(-2.49%)
Jun 09, 2020 333.11 333.87 329.43 331.30 1,326,868 -7.09(-2.09%)
Jun 08, 2020 335.61 338.40 334.95 338.38 1,221,314 +6.42(+1.93%)
Jun 05, 2020 336.12 337.37 331.26 331.96 1,946,709 +10.18(+3.16%)
Jun 04, 2020 319.88 323.31 318.01 321.78 1,554,160 +0.09(+0.03%)
Jun 03, 2020 317.04 322.79 317.04 321.69 1,979,183 +8.66(+2.77%)
Jun 02, 2020 312.25 313.85 310.18 313.03 1,295,964 +2.77(+0.89%)
Jun 01, 2020 307.55 312.05 305.89 310.25 1,048,128 +3.95(+1.29%)
May 29, 2020 305.94 308.07 302.44 306.30 1,827,251 -1.73(-0.56%)
May 28, 2020 315.66 315.68 307.10 308.03 1,490,281 -4.58(-1.47%)
May 27, 2020 310.52 312.89 303.41 312.62 1,590,440 +7.92(+2.60%)
May 26, 2020 304.98 306.89 303.91 304.70 1,617,252 +10.31(+3.50%)
May 22, 2020 294.41 295.18 291.47 294.39 1,013,926 -0.27(-0.09%)
May 21, 2020 293.28 295.74 291.20 294.66 1,139,377 +1.44(+0.49%)
May 20, 2020 292.02 295.12 291.70 293.22 1,446,470 +6.23(+2.17%)
May 19, 2020 290.17 293.45 286.93 286.99 1,475,924 -4.01(-1.38%)
May 18, 2020 285.30 292.42 284.98 291.00 2,617,706 +16.62(+6.06%)
May 15, 2020 269.98 275.14 267.85 274.38 1,291,788 +2.22(+0.82%)
May 14, 2020 263.75 272.28 259.03 272.16 1,737,432 +3.03(+1.13%)
May 13, 2020 276.50 276.87 266.43 269.13 1,738,119 -9.47(-3.40%)
May 12, 2020 290.47 291.02 278.50 278.60 1,903,357 -10.66(-3.69%)
May 11, 2020 287.19 291.31 285.15 289.26 1,796,082 -2.03(-0.70%)
May 08, 2020 285.84 291.43 285.07 291.29 1,718,185 +10.07(+3.58%)
May 07, 2020 280.11 284.16 280.11 281.22 1,576,737 +4.56(+1.65%)
May 06, 2020 280.55 281.55 276.27 276.65 1,435,889 -2.14(-0.77%)
May 05, 2020 280.60 284.58 278.16 278.80 1,373,253 +2.65(+0.96%)
May 04, 2020 272.80 276.44 270.18 276.15 1,519,097 +0.34(+0.12%)
May 01, 2020 279.46 280.00 272.92 275.81 1,765,212 -9.80(-3.43%)
Apr 30, 2020 288.93 289.87 285.32 285.61 2,018,972 -9.16(-3.11%)
Apr 29, 2020 290.90 296.89 289.27 294.77 1,638,120 +11.89(+4.20%)
Apr 28, 2020 286.46 288.57 280.19 282.88 1,679,994 +2.95(+1.05%)
Apr 27, 2020 271.37 281.43 271.06 279.93 1,518,395 +11.19(+4.17%)
Apr 24, 2020 267.16 270.22 264.14 268.74 805,556 +3.48(+1.31%)
Apr 23, 2020 264.09 269.36 263.37 265.26 1,122,800 +3.24(+1.24%)
Apr 22, 2020 264.30 265.38 260.63 262.02 754,959 +3.54(+1.37%)
Apr 21, 2020 259.93 262.17 256.85 258.48 855,768 -7.04(-2.65%)
Apr 20, 2020 265.96 270.80 264.50 265.52 1,217,997 -5.12(-1.89%)
Apr 17, 2020 271.00 273.20 268.06 270.63 1,730,886 +9.23(+3.53%)
Apr 16, 2020 262.57 263.23 256.74 261.40 1,383,289 -0.23(-0.09%)
Apr 15, 2020 263.17 264.63 260.23 261.63 859,060 -10.70(-3.93%)
Apr 14, 2020 273.19 275.93 269.40 272.33 1,000,756 +5.62(+2.11%)
Apr 13, 2020 273.26 274.56 263.62 266.71 2,013,636 -8.57(-3.11%)
Apr 09, 2020 273.02 279.53 270.86 275.28 1,842,157 +9.05(+3.40%)
Apr 08, 2020 257.21 267.73 254.51 266.23 2,437,931 +12.94(+5.11%)
Apr 07, 2020 259.82 265.71 252.93 253.30 1,266,359 +2.91(+1.16%)
Apr 06, 2020 241.09 251.20 241.09 250.38 1,240,649 +18.81(+8.12%)
Apr 03, 2020 237.07 239.62 229.18 231.58 1,183,771 -6.39(-2.69%)
Apr 02, 2020 235.31 244.14 232.11 237.97 1,683,814 +2.67(+1.13%)
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.