Indicators

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

546.83 -4.33 (-0.79%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	127.53	128.61	126.31	126.94	7,427,109	+0.13(+0.10%)
Sep 29, 2010	126.43	127.33	126.14	126.81	2,779,210	+0.08(+0.06%)
Sep 28, 2010	126.22	127.00	124.45	126.73	318	+0.81(+0.64%)
Sep 27, 2010	125.92	126.47	125.22	125.92	2,541,030	+0.00(+0.00%)
Sep 24, 2010	124.58	126.05	124.52	125.92	2,942,264	+2.91(+2.37%)
Sep 23, 2010	123.09	124.67	122.62	123.01	2,931,205	-0.86(-0.70%)
Sep 22, 2010	124.68	125.53	123.39	123.87	3,187,786	-1.02(-0.82%)
Sep 21, 2010	125.53	125.97	124.64	124.89	114	-0.69(-0.55%)
Sep 20, 2010	124.05	125.79	123.43	125.58	3,173,605	+2.04(+1.65%)
Sep 17, 2010	123.54	123.92	122.64	123.54	3,954,830	-0.37(-0.30%)
Sep 15, 2010	123.10	124.10	122.36	123.91	114	+0.62(+0.50%)
Sep 14, 2010	123.07	124.05	122.59	123.29	5,545,722	-0.03(-0.02%)
Sep 13, 2010	122.54	123.47	122.35	123.31	4,824,085	+2.17(+1.79%)
Sep 10, 2010	120.97	121.61	120.63	121.14	2,387,037	+0.31(+0.25%)
Sep 09, 2010	121.99	122.01	120.25	120.84	2,979,833	+0.33(+0.27%)
Sep 08, 2010	119.95	121.11	119.93	120.51	3,427,040	+0.77(+0.64%)
Sep 07, 2010	121.07	121.11	119.58	119.74	2,076,960	-1.66(-1.36%)
Sep 03, 2010	121.41	121.90	120.61	121.40	2,770,604	+1.63(+1.36%)
Sep 02, 2010	118.24	119.88	118.06	119.77	2,560,494	+1.54(+1.31%)

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.