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 (%)
Sep 30, 2011 125.18 126.75 123.77 123.92 5,724,777 -3.47(-2.72%)
Sep 29, 2011 128.80 129.17 124.41 127.40 4,846,204 +0.96(+0.76%)
Sep 28, 2011 131.01 131.30 126.04 126.44 4,933,981 -4.11(-3.15%)
Sep 27, 2011 130.87 133.40 129.74 130.55 3,880,264 +2.31(+1.80%)
Sep 26, 2011 126.95 128.49 124.03 128.24 3,325,650 +2.38(+1.89%)
Sep 23, 2011 123.76 126.12 123.52 125.86 3,809,164 +1.58(+1.27%)
Sep 22, 2011 124.81 126.72 122.52 124.28 11,306,260 -4.65(-3.60%)
Sep 21, 2011 133.49 134.12 128.91 128.93 7,437,790 -4.73(-3.54%)
Sep 20, 2011 135.80 137.16 133.57 133.66 3,013,414 -1.65(-1.22%)
Sep 19, 2011 134.34 136.30 133.17 135.30 2,489,710 -1.69(-1.23%)
Sep 16, 2011 137.63 138.36 135.99 137.00 4,012,542 -0.40(-0.29%)
Sep 15, 2011 137.17 137.65 135.18 137.40 5,093,271 +1.79(+1.32%)
Sep 14, 2011 134.09 137.27 131.75 135.61 3,907,991 +2.46(+1.85%)
Sep 13, 2011 132.24 133.80 130.99 133.15 3,093,599 +1.81(+1.37%)
Sep 12, 2011 128.66 131.37 128.19 131.34 4,331,951 +0.69(+0.53%)
Sep 09, 2011 133.02 133.93 129.60 130.66 4,812,778 -3.65(-2.72%)
Sep 08, 2011 134.98 136.77 133.80 134.31 3,470,041 -1.77(-1.30%)
Sep 07, 2011 133.59 136.27 133.19 136.08 2,521,558 +4.77(+3.63%)
Sep 06, 2011 127.39 131.59 127.39 131.31 4,402,353 -0.81(-0.61%)
Sep 02, 2011 133.27 134.62 131.60 132.12 4,703,643 -4.43(-3.24%)
Sep 01, 2011 139.03 140.26 136.19 136.55 2,867,934 -2.12(-1.53%)
Aug 31, 2011 139.14 141.05 137.57 138.67 4,190,370 +0.44(+0.32%)
Aug 30, 2011 136.77 139.16 136.05 138.22 4,049,829 +0.60(+0.44%)
Aug 29, 2011 134.21 137.76 134.13 137.62 4,493,930 +5.18(+3.91%)
Aug 26, 2011 128.33 132.91 126.52 132.44 4,132,223 +3.31(+2.57%)
Aug 25, 2011 133.13 133.62 128.60 129.13 5,353,476 -2.75(-2.09%)
Aug 24, 2011 129.57 132.25 128.98 131.89 4,082,500 +1.87(+1.44%)
Aug 23, 2011 125.52 130.19 124.47 130.02 4,646,549 +4.87(+3.89%)
Aug 22, 2011 128.28 128.37 124.32 125.16 3,798,093 +0.17(+0.13%)
Aug 19, 2011 125.42 129.14 124.78 124.99 5,059,583 -2.25(-1.77%)
Aug 18, 2011 130.47 130.67 126.15 127.24 4,218,744 -7.48(-5.55%)
Aug 17, 2011 136.37 137.02 133.52 134.72 3,207,478 -0.60(-0.44%)
Aug 16, 2011 135.25 136.73 133.93 135.32 4,886,023 -1.83(-1.34%)
Aug 15, 2011 134.89 137.26 134.80 137.15 4,401,310 +3.50(+2.62%)
Aug 12, 2011 133.98 134.84 132.26 133.66 7,406,207 +0.70(+0.52%)
Aug 11, 2011 126.90 134.62 126.64 132.96 6,776,989 +6.67(+5.28%)
Aug 10, 2011 127.86 130.89 126.08 126.29 7,293,304 -4.32(-3.30%)
Aug 09, 2011 133.42 130.79 121.89 130.60 14,441,470 +7.68(+6.25%)
Aug 08, 2011 129.10 131.00 122.75 122.92 17,532,528 -10.78(-8.07%)
Aug 05, 2011 137.58 137.86 130.75 133.71 11,093,184 -2.22(-1.64%)
Aug 04, 2011 142.38 142.51 135.93 135.93 8,587,966 -8.71(-6.02%)
Aug 03, 2011 144.07 144.66 140.48 144.64 7,533,173 +0.59(+0.41%)
Aug 02, 2011 147.55 148.75 143.87 144.05 3,947,730 -4.45(-2.99%)
Aug 01, 2011 150.91 151.37 146.94 148.50 5,633,553 -0.87(-0.58%)
Jul 29, 2011 147.65 150.26 146.89 149.37 4,775,993 -0.37(-0.24%)
Jul 28, 2011 150.46 152.15 149.62 149.73 2,564,457 -0.67(-0.45%)
Jul 27, 2011 153.90 153.94 150.23 150.41 4,142,609 -4.24(-2.74%)
Jul 26, 2011 155.41 155.76 154.42 154.64 1,422,390 -1.14(-0.73%)
Jul 25, 2011 155.20 156.81 154.84 155.78 2,213,168 -1.14(-0.73%)
Jul 22, 2011 156.98 157.22 156.82 156.93 1,175,633 +0.33(+0.21%)
Jul 21, 2011 155.72 157.25 155.33 156.60 2,633,307 +1.45(+0.93%)
Jul 20, 2011 155.52 155.59 154.36 155.15 1,407,075 -0.25(-0.16%)
Jul 19, 2011 153.55 155.51 153.50 155.40 1,803,949 +3.01(+1.97%)
Jul 18, 2011 154.01 154.09 151.45 152.39 1,576,926 -2.06(-1.33%)
Jul 15, 2011 154.04 154.55 153.19 154.45 2,498,938 +0.97(+0.63%)
Jul 14, 2011 156.01 156.82 153.20 153.48 7,107,442 -2.07(-1.33%)
Jul 13, 2011 155.85 157.42 155.35 155.55 3,875,219 +0.52(+0.34%)
Jul 12, 2011 155.10 156.32 154.86 155.03 3,456,218 -0.66(-0.43%)
Jul 11, 2011 157.34 157.82 155.31 155.69 2,142,298 -3.25(-2.05%)
Jul 08, 2011 158.27 159.06 157.67 158.94 2,737,388 -1.24(-0.77%)
Jul 07, 2011 159.88 160.41 159.52 160.18 2,814,134 +1.71(+1.08%)
Jul 06, 2011 157.57 158.69 156.87 158.47 6,661,537 +0.92(+0.59%)
Jul 05, 2011 157.82 157.90 156.63 157.55 3,279,569 +0.12(+0.08%)
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.