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 (%)
May 10, 2024 549.37 549.86 546.02 547.09 408,519 -0.88(-0.16%)
May 09, 2024 542.62 547.97 542.01 547.97 533,762 +5.67(+1.05%)
May 08, 2024 540.75 542.79 540.33 542.30 727,439 -2.38(-0.44%)
May 07, 2024 543.95 546.99 543.18 544.68 960,642 +1.89(+0.35%)
May 06, 2024 540.51 543.01 539.50 542.79 688,378 +7.38(+1.38%)
May 03, 2024 538.08 540.18 533.66 535.41 951,016 +5.35(+1.01%)
May 02, 2024 528.34 531.11 522.56 530.06 724,369 +6.85(+1.31%)
May 01, 2024 522.87 532.11 521.17 523.21 1,533,332 +0.45(+0.09%)
Apr 30, 2024 530.04 530.65 522.73 522.76 833,083 -9.52(-1.79%)
Apr 29, 2024 530.60 533.41 530.16 532.28 444,275 +2.90(+0.55%)
Apr 26, 2024 527.90 531.35 526.89 529.38 549,453 +1.52(+0.29%)
Apr 25, 2024 525.62 528.96 521.72 527.86 773,412 -1.94(-0.37%)
Apr 24, 2024 529.51 532.06 526.32 529.80 783,125 +0.00(+0.00%)
Apr 23, 2024 524.59 531.50 523.93 529.80 797,927 +6.30(+1.20%)
Apr 22, 2024 520.35 526.24 517.73 523.50 1,074,930 +5.22(+1.01%)
Apr 19, 2024 515.24 520.19 515.10 518.28 957,490 +1.73(+0.33%)
Apr 18, 2024 519.17 522.18 515.00 516.55 897,985 -0.70(-0.14%)
Apr 17, 2024 524.87 524.87 517.25 517.25 718,317 -4.38(-0.84%)
Apr 16, 2024 521.94 524.52 518.26 521.63 1,055,498 -2.47(-0.47%)
Apr 15, 2024 533.76 535.85 522.46 524.10 1,143,879 -5.84(-1.10%)
Apr 12, 2024 535.19 536.88 528.23 529.94 940,026 -8.14(-1.51%)
Apr 11, 2024 539.92 540.33 534.60 538.08 1,061,802 +0.48(+0.09%)
Apr 10, 2024 539.05 542.43 536.00 537.60 1,862,035 -11.54(-2.10%)
Apr 09, 2024 549.94 551.30 544.69 549.14 742,458 +0.52(+0.09%)
Apr 08, 2024 548.13 549.98 546.69 548.62 551,347 +2.75(+0.50%)
Apr 05, 2024 541.37 547.61 541.17 545.87 940,348 +4.18(+0.77%)
Apr 04, 2024 551.91 552.82 540.33 541.69 1,290,445 -5.80(-1.06%)
Apr 03, 2024 543.49 548.39 543.49 547.49 810,978 +2.18(+0.40%)
Apr 02, 2024 548.21 548.23 543.16 545.31 1,090,209 -7.07(-1.28%)
Apr 01, 2024 556.71 556.80 551.92 552.38 1,096,689 -4.02(-0.72%)
Mar 28, 2024 554.55 556.84 556.84 556.40 1,146,194 +1.99(+0.36%)
Mar 27, 2024 548.05 554.42 547.87 554.41 1,131,453 +9.36(+1.72%)
Mar 26, 2024 547.59 548.74 544.81 545.05 525,341 -0.72(-0.13%)
Mar 25, 2024 546.30 548.75 545.77 545.77 595,743 +0.18(+0.03%)
Mar 22, 2024 550.23 550.94 545.25 545.59 708,106 -4.57(-0.83%)
Mar 21, 2024 546.60 551.25 546.36 550.16 764,208 +6.16(+1.13%)
Mar 20, 2024 535.64 545.27 535.52 544.00 987,154 +7.21(+1.34%)
Mar 19, 2024 531.59 537.27 531.59 536.79 663,499 +3.97(+0.75%)
Mar 18, 2024 534.85 536.20 532.60 532.82 680,021 -1.28(-0.24%)
Mar 15, 2024 532.41 536.68 532.24 534.10 1,366,633 -0.62(-0.12%)
Mar 14, 2024 540.62 541.52 530.55 534.72 1,018,915 -6.16(-1.14%)
Mar 13, 2024 538.88 542.60 538.88 540.87 595,644 +2.10(+0.39%)
Mar 12, 2024 536.10 540.13 534.67 538.78 543,858 +2.69(+0.50%)
Mar 11, 2024 537.18 538.53 533.21 536.09 856,559 -2.29(-0.42%)
Mar 08, 2024 544.19 546.42 537.27 538.38 1,005,050 -2.90(-0.54%)
Mar 07, 2024 539.56 542.20 539.41 541.28 831,873 +4.81(+0.90%)
Mar 06, 2024 537.26 538.25 534.26 536.47 1,273,840 +3.45(+0.65%)
Mar 05, 2024 531.97 535.79 530.51 533.02 950,146 -1.48(-0.28%)
Mar 04, 2024 536.18 537.24 533.74 534.50 1,573,895 +3.89(+0.73%)
Mar 01, 2024 527.40 531.06 525.04 530.60 998,077 +3.60(+0.68%)
Feb 29, 2024 525.98 528.53 523.27 527.00 1,104,934 +4.08(+0.78%)
Feb 28, 2024 519.49 524.37 519.14 522.92 797,095 +0.31(+0.06%)
Feb 27, 2024 522.02 523.28 521.06 522.61 859,726 +2.17(+0.42%)
Feb 26, 2024 519.91 523.27 519.03 520.44 619,505 -0.17(-0.03%)
Feb 23, 2024 520.43 522.80 518.84 520.61 632,422 -0.16(-0.03%)
Feb 22, 2024 515.75 521.10 515.75 520.77 842,278 +7.75(+1.51%)
Feb 21, 2024 510.25 513.19 509.57 513.02 410,062 +1.29(+0.25%)
Feb 20, 2024 511.92 512.51 509.48 511.73 644,199 -3.82(-0.74%)
Feb 16, 2024 518.22 520.84 515.55 515.55 773,144 -4.98(-0.96%)
Feb 15, 2024 514.14 521.07 514.14 520.53 1,081,305 +9.40(+1.84%)
Feb 14, 2024 508.76 512.15 505.37 511.13 806,837 +7.10(+1.41%)
Feb 13, 2024 503.94 508.40 500.29 504.03 1,425,852 -12.75(-2.47%)
Feb 12, 2024 512.07 518.41 512.07 516.78 680,998 +4.84(+0.95%)
Feb 09, 2024 508.38 512.13 507.61 511.94 830,376 +3.79(+0.75%)
Feb 08, 2024 502.69 508.32 502.69 508.15 427,875 +4.57(+0.91%)
Feb 07, 2024 503.14 505.46 499.29 503.57 755,352 +2.88(+0.58%)
Feb 06, 2024 498.48 501.65 497.47 500.69 793,303 +2.38(+0.48%)
Feb 05, 2024 500.02 500.67 494.59 498.31 929,082 -5.74(-1.14%)
Feb 02, 2024 500.54 506.42 497.68 504.05 1,237,117 -0.44(-0.09%)
Feb 01, 2024 499.93 504.49 494.84 504.49 1,108,664 +6.88(+1.38%)
Jan 31, 2024 505.96 508.10 497.34 497.62 2,364,241 -9.30(-1.84%)
Jan 30, 2024 505.94 508.37 505.05 506.92 655,690 -1.36(-0.27%)
Jan 29, 2024 503.12 508.28 501.65 508.28 717,626 +4.75(+0.94%)
Jan 26, 2024 504.40 506.37 502.24 503.52 580,235 +0.49(+0.10%)
Jan 25, 2024 503.70 505.70 500.06 503.04 740,845 +3.17(+0.63%)
Jan 24, 2024 507.92 507.92 499.51 499.86 851,700 -3.08(-0.61%)
Jan 23, 2024 507.77 508.98 501.33 502.95 1,001,477 -2.11(-0.42%)
Jan 22, 2024 502.40 506.24 502.33 505.05 1,528,407 +5.81(+1.16%)
Jan 19, 2024 495.50 500.02 492.15 499.24 1,175,843 +4.93(+1.00%)
Jan 18, 2024 492.86 494.82 489.31 494.31 1,106,297 +3.89(+0.79%)
Jan 17, 2024 488.20 492.09 486.74 490.42 1,091,718 -3.48(-0.71%)
Jan 16, 2024 493.69 495.62 491.07 493.90 1,494,434 -3.24(-0.65%)
Jan 12, 2024 501.64 503.16 495.50 497.15 845,576 -0.15(-0.03%)
Jan 11, 2024 497.63 498.20 492.32 497.30 1,325,126 -1.37(-0.27%)
Jan 10, 2024 497.77 499.31 494.67 498.66 663,679 +1.51(+0.30%)
Jan 09, 2024 495.57 498.92 494.42 497.16 1,057,979 -3.49(-0.70%)
Jan 08, 2024 493.31 500.65 492.19 500.65 921,052 +6.48(+1.31%)
Jan 05, 2024 490.70 497.54 489.74 494.17 1,292,270 +1.76(+0.36%)
Jan 04, 2024 492.64 495.54 492.20 492.42 840,653 -0.98(-0.20%)
Jan 03, 2024 499.49 499.96 493.06 493.39 1,531,612 -11.39(-2.26%)
Jan 02, 2024 502.90 507.96 502.23 504.78 1,063,999 -1.64(-0.32%)
Dec 29, 2023 510.42 511.49 506.38 506.42 1,014,849 -4.91(-0.96%)
Dec 28, 2023 510.43 512.52 509.38 511.33 570,023 -0.30(-0.06%)
Dec 27, 2023 511.41 513.01 509.72 511.63 521,406 +0.30(+0.06%)
Dec 26, 2023 508.24 512.90 507.71 511.33 514,816 +3.80(+0.75%)
Dec 22, 2023 507.04 510.26 505.15 507.53 936,077 +1.90(+0.38%)
Dec 21, 2023 502.97 505.95 500.80 505.63 851,537 +6.94(+1.39%)
Dec 20, 2023 505.86 509.53 498.68 498.69 967,044 -8.12(-1.60%)
Dec 19, 2023 502.68 507.12 501.98 506.82 636,489 +6.60(+1.32%)
Dec 18, 2023 501.91 502.60 499.23 500.22 971,205 +0.59(+0.12%)
Dec 15, 2023 504.17 504.82 498.30 499.63 1,515,360 -4.82(-0.96%)
Dec 14, 2023 498.85 505.85 498.83 504.45 1,080,743 +11.80(+2.40%)
Dec 13, 2023 480.40 492.65 478.37 492.65 1,245,453 +12.08(+2.51%)
Dec 12, 2023 480.86 482.48 478.44 480.57 706,646 -0.77(-0.16%)
Dec 11, 2023 478.53 481.89 478.18 481.33 963,246 +2.49(+0.52%)
Dec 08, 2023 476.21 480.90 476.19 478.85 583,242 +2.12(+0.44%)
Dec 07, 2023 474.96 476.87 473.50 476.73 778,499 +2.65(+0.56%)
Dec 06, 2023 477.81 481.84 473.83 474.07 836,877 -0.94(-0.20%)
Dec 05, 2023 479.11 479.24 474.06 475.02 966,132 -6.19(-1.29%)
Dec 04, 2023 476.19 481.71 475.52 481.21 1,139,814 +3.72(+0.78%)
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.