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 )

533.29 -5.04 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Sep 28, 2018 338.54 341.76 338.54 340.84 856,883 +1.22(+0.36%)
Sep 27, 2018 339.74 341.17 339.02 339.61 796,559 +0.24(+0.07%)
Sep 26, 2018 342.52 342.94 339.19 339.37 853,424 -3.15(-0.92%)
Sep 25, 2018 343.13 343.52 342.26 342.52 727,695 -0.31(-0.09%)
Sep 24, 2018 343.79 344.20 341.08 342.84 1,048,350 -1.23(-0.36%)
Sep 21, 2018 345.90 346.35 343.92 344.07 737,105 -0.97(-0.28%)
Sep 20, 2018 343.62 345.27 343.06 345.04 919,794 +2.58(+0.75%)
Sep 19, 2018 343.40 345.23 341.77 342.46 1,288,733 -1.10(-0.32%)
Sep 18, 2018 342.71 344.26 341.57 343.56 991,089 +1.49(+0.44%)
Sep 17, 2018 345.09 345.62 341.85 342.07 1,605,326 -3.30(-0.96%)
Sep 14, 2018 344.01 346.01 343.82 345.38 1,661,761 +1.37(+0.40%)
Sep 13, 2018 344.21 344.89 343.09 344.01 1,290,948 +0.72(+0.21%)
Sep 12, 2018 342.92 343.75 340.91 343.29 1,256,225 +0.23(+0.07%)
Sep 11, 2018 341.75 343.86 341.10 343.05 954,814 +0.57(+0.17%)
Sep 10, 2018 343.04 343.74 342.02 342.48 502,860 +0.76(+0.22%)
Sep 07, 2018 341.45 343.52 340.56 341.72 965,702 -0.76(-0.22%)
Sep 06, 2018 343.74 344.88 341.70 342.48 1,108,922 -1.11(-0.32%)
Sep 05, 2018 343.33 344.00 340.94 343.59 625,022 -0.17(-0.05%)
Sep 04, 2018 343.96 345.21 342.04 343.76 884,867 -0.77(-0.22%)
Aug 31, 2018 344.52 344.52 344.52 0 +0.77(+0.22%)
Aug 30, 2018 344.91 345.26 343.30 343.76 856,453 -1.72(-0.50%)
Aug 29, 2018 344.55 345.96 343.33 345.48 877,190 +1.02(+0.30%)
Aug 28, 2018 345.07 345.49 343.00 344.46 783,085 +0.06(+0.02%)
Aug 27, 2018 343.89 346.01 343.89 344.40 771,661 +1.66(+0.48%)
Aug 24, 2018 342.31 343.35 342.01 342.75 505,015 +1.27(+0.37%)
Aug 23, 2018 342.48 342.92 340.87 341.48 521,287 -1.19(-0.35%)
Aug 22, 2018 342.44 343.56 342.15 342.67 460,105 -0.05(-0.01%)
Aug 21, 2018 340.36 343.61 340.36 342.72 777,438 +2.73(+0.80%)
Aug 20, 2018 339.28 340.58 338.59 339.99 711,885 +1.27(+0.37%)
Aug 17, 2018 336.49 338.99 335.92 338.73 535,612 +1.71(+0.51%)
Aug 16, 2018 335.47 338.66 335.47 337.01 691,922 +2.77(+0.83%)
Aug 15, 2018 335.85 336.04 331.74 334.25 1,133,228 -3.15(-0.93%)
Aug 14, 2018 335.14 338.42 335.14 337.40 721,381 +3.09(+0.92%)
Aug 13, 2018 336.27 337.22 333.28 334.31 707,409 -1.71(-0.51%)
Aug 10, 2018 335.76 337.94 335.41 336.02 470,417 -1.92(-0.57%)
Aug 09, 2018 338.28 339.70 337.79 337.94 570,076 -0.29(-0.08%)
Aug 08, 2018 338.80 338.98 337.05 338.23 575,937 -0.93(-0.28%)
Aug 07, 2018 339.12 340.60 339.05 339.16 730,996 +0.87(+0.26%)
Aug 06, 2018 336.53 338.62 336.17 338.29 551,865 +1.66(+0.49%)
Aug 03, 2018 335.72 337.29 335.12 336.63 519,719 +0.95(+0.28%)
Aug 02, 2018 331.15 336.11 331.15 335.68 865,572 +2.78(+0.84%)
Aug 01, 2018 333.59 334.05 330.87 332.90 989,148 -1.06(-0.32%)
Jul 31, 2018 331.70 334.99 331.34 333.96 1,115,360 +3.06(+0.93%)
Jul 30, 2018 332.29 333.63 330.78 330.90 782,247 -1.52(-0.46%)
Jul 27, 2018 336.38 336.63 331.23 332.42 1,007,003 -3.72(-1.11%)
Jul 26, 2018 334.75 337.24 334.30 336.13 743,637 +1.41(+0.42%)
Jul 25, 2018 333.61 334.73 332.05 334.73 806,620 +1.08(+0.32%)
Jul 24, 2018 337.56 337.68 332.54 333.65 661,660 -2.50(-0.74%)
Jul 23, 2018 336.38 336.81 334.79 336.14 468,230 +0.03(+0.01%)
Jul 20, 2018 337.44 337.80 335.98 336.12 1,117,638 -2.05(-0.61%)
Jul 19, 2018 335.78 338.75 335.12 338.17 651,339 +1.45(+0.43%)
Jul 18, 2018 335.23 336.85 334.31 336.72 459,133 +1.14(+0.34%)
Jul 17, 2018 333.56 336.15 333.51 335.58 756,798 +1.53(+0.46%)
Jul 16, 2018 336.14 336.51 333.19 334.05 679,776 -1.77(-0.53%)
Jul 13, 2018 335.63 337.62 335.63 335.82 528,546 -0.12(-0.04%)
Jul 12, 2018 336.54 336.82 334.07 335.94 569,918 +1.02(+0.30%)
Jul 11, 2018 336.07 337.25 334.58 334.92 947,983 -2.99(-0.88%)
Jul 10, 2018 338.66 339.17 336.50 337.91 624,756 -0.05(-0.01%)
Jul 09, 2018 335.95 338.03 335.62 337.96 595,173 +3.35(+1.00%)
Jul 06, 2018 331.82 335.24 331.45 334.61 644,154 +2.40(+0.72%)
Jul 05, 2018 331.08 332.20 328.93 332.20 780,454 +2.94(+0.89%)
Jul 03, 2018 329.26 329.26 329.26 0 +0.86(+0.26%)
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.