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 )

547.29 +0.20 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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, 2022 402.87 409.15 399.01 404.22 1,187,536 -4.12(-1.01%)
Jun 29, 2022 411.68 412.06 405.24 408.34 636,569 -3.08(-0.75%)
Jun 28, 2022 419.80 423.36 411.43 411.42 834,752 -5.98(-1.43%)
Jun 27, 2022 417.59 420.17 413.70 417.40 946,084 +1.51(+0.36%)
Jun 24, 2022 405.18 416.10 404.58 415.90 1,147,271 +14.05(+3.50%)
Jun 23, 2022 400.54 402.56 396.13 401.85 1,238,234 +2.42(+0.61%)
Jun 22, 2022 395.15 402.12 394.34 399.43 759,591 -1.33(-0.33%)
Jun 21, 2022 401.94 404.40 398.34 400.76 873,637 +5.00(+1.26%)
Jun 17, 2022 393.76 399.33 391.08 395.75 1,713,073 +3.58(+0.91%)
Jun 16, 2022 402.25 403.00 389.74 392.17 1,174,368 -19.52(-4.74%)
Jun 15, 2022 410.66 416.86 405.03 411.69 1,392,418 +4.87(+1.20%)
Jun 14, 2022 409.51 411.29 402.91 406.82 1,596,858 -1.73(-0.42%)
Jun 13, 2022 416.93 418.58 406.71 408.55 1,367,517 -19.16(-4.48%)
Jun 10, 2022 432.70 434.04 427.01 427.71 1,190,694 -11.59(-2.64%)
Jun 09, 2022 446.48 447.52 439.29 439.30 852,109 -9.22(-2.06%)
Jun 08, 2022 454.55 455.06 447.26 448.53 663,099 -8.49(-1.86%)
Jun 07, 2022 447.15 457.03 446.46 457.01 839,528 +5.90(+1.31%)
Jun 06, 2022 453.09 453.80 449.69 451.11 775,242 +2.61(+0.58%)
Jun 03, 2022 450.04 450.61 446.85 448.50 697,168 -5.24(-1.16%)
Jun 02, 2022 444.79 453.86 443.42 453.74 899,319 +10.09(+2.27%)
Jun 01, 2022 449.57 450.67 438.09 443.65 653,661 -3.72(-0.83%)
May 31, 2022 449.75 450.63 444.51 447.37 1,870,532 -4.50(-1.00%)
May 27, 2022 443.68 451.94 443.44 451.87 991,296 +10.21(+2.31%)
May 26, 2022 434.42 443.55 434.37 441.66 763,032 +10.06(+2.33%)
May 25, 2022 422.02 433.55 421.75 431.60 858,266 +8.12(+1.92%)
May 24, 2022 424.98 426.23 416.01 423.47 996,816 -5.28(-1.23%)
May 23, 2022 428.19 430.72 422.89 428.75 960,680 +4.64(+1.09%)
May 20, 2022 429.83 430.22 414.43 424.12 1,054,705 -1.23(-0.29%)
May 19, 2022 421.92 430.67 421.92 425.34 1,039,190 -0.51(-0.12%)
May 18, 2022 437.77 437.97 424.25 425.85 1,032,057 -16.42(-3.71%)
May 17, 2022 436.81 442.80 433.83 442.27 1,463,322 +12.51(+2.91%)
May 16, 2022 430.63 433.28 426.42 429.76 762,563 -2.48(-0.57%)
May 13, 2022 426.09 434.98 426.07 432.25 891,584 +11.07(+2.63%)
May 12, 2022 414.98 424.12 413.31 421.18 1,454,665 +4.00(+0.96%)
May 11, 2022 424.90 432.91 416.65 417.19 1,515,685 -7.34(-1.73%)
May 10, 2022 430.87 433.36 416.96 424.52 1,651,946 -1.40(-0.33%)
May 09, 2022 434.51 436.69 424.07 425.93 1,628,881 -14.73(-3.34%)
May 06, 2022 443.83 445.41 434.84 440.66 1,943,423 -5.96(-1.33%)
May 05, 2022 459.51 459.51 442.15 446.62 1,405,850 -17.22(-3.71%)
May 04, 2022 452.06 464.16 446.92 463.84 1,323,467 +12.72(+2.82%)
May 03, 2022 446.79 453.35 445.69 451.12 1,250,126 +4.30(+0.96%)
May 02, 2022 444.03 449.21 436.95 446.82 2,033,433 +2.77(+0.62%)
Apr 29, 2022 454.85 458.98 443.37 444.06 1,738,670 -12.59(-2.76%)
Apr 28, 2022 452.54 458.27 444.40 456.64 1,333,553 +8.51(+1.90%)
Apr 27, 2022 447.93 453.40 445.39 448.13 2,599,123 +0.54(+0.12%)
Apr 26, 2022 457.88 458.46 447.55 447.59 2,096,416 -13.70(-2.97%)
Apr 25, 2022 454.58 461.59 449.14 461.29 1,803,400 +2.73(+0.59%)
Apr 22, 2022 468.81 469.23 458.34 458.56 1,506,217 -12.67(-2.69%)
Apr 21, 2022 484.15 484.93 469.88 471.23 1,249,207 -8.69(-1.81%)
Apr 20, 2022 479.34 482.70 478.19 479.92 1,045,612 +3.64(+0.76%)
Apr 19, 2022 466.36 476.94 466.07 476.27 921,111 +10.54(+2.26%)
Apr 18, 2022 465.84 468.18 463.58 465.73 1,174,382 -0.91(-0.19%)
Apr 14, 2022 470.13 472.93 466.57 466.64 1,488,892 -2.76(-0.59%)
Apr 13, 2022 462.66 470.03 462.66 469.39 1,061,624 +7.51(+1.63%)
Apr 12, 2022 466.14 471.19 460.64 461.88 1,439,478 -0.63(-0.14%)
Apr 11, 2022 462.47 468.66 462.26 462.52 888,020 -2.19(-0.47%)
Apr 08, 2022 464.71 469.00 462.47 464.71 821,121 +0.03(+0.01%)
Apr 07, 2022 465.29 467.19 458.77 464.68 1,139,536 -1.17(-0.25%)
Apr 06, 2022 467.52 468.50 462.98 465.85 819,126 -5.51(-1.17%)
Apr 05, 2022 479.05 482.25 470.25 471.36 1,128,796 -8.77(-1.83%)
Apr 04, 2022 481.11 481.62 477.78 480.13 1,097,963 -0.88(-0.18%)
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.