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 )

551.69 +0.58 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 31, 2013 189.01 190.82 187.99 188.16 4,358,268 -1.88(-0.99%)
May 30, 2013 188.95 190.36 188.75 190.03 2,456,272 +1.67(+0.89%)
May 29, 2013 188.87 189.27 186.97 188.36 2,908,419 -1.62(-0.85%)
May 28, 2013 191.09 191.87 189.11 189.98 2,977,448 +1.19(+0.63%)
May 24, 2013 188.39 188.79 187.01 188.79 2,429,744 -0.56(-0.29%)
May 23, 2013 187.45 189.54 187.02 189.34 2,250,785 -0.21(-0.11%)
May 22, 2013 193.00 194.41 188.74 189.56 3,607,257 -3.27(-1.70%)
May 21, 2013 192.61 193.39 192.16 192.82 2,194,788 +0.20(+0.10%)
May 20, 2013 192.03 193.19 192.03 192.62 2,962,555 +0.17(+0.09%)
May 17, 2013 191.22 192.48 191.10 192.45 2,354,419 +2.05(+1.08%)
May 16, 2013 191.10 191.98 190.19 190.40 2,955,736 -1.02(-0.53%)
May 15, 2013 190.13 191.76 190.10 191.42 2,246,478 +2.93(+1.55%)
May 13, 2013 188.50 189.01 187.87 188.49 1,094,069 -0.44(-0.24%)
May 10, 2013 188.04 188.94 187.65 188.94 1,685,413 +1.28(+0.68%)
May 09, 2013 188.30 188.52 187.37 187.65 1,999,604 -0.91(-0.49%)
May 08, 2013 186.95 188.57 186.94 188.57 1,921,918 +1.23(+0.66%)
May 07, 2013 186.21 187.46 185.87 187.34 2,057,999 +1.47(+0.79%)
May 06, 2013 184.92 186.01 184.69 185.88 830,118 +1.08(+0.58%)
May 03, 2013 184.40 185.60 182.61 184.79 2,290,479 +2.18(+1.19%)
May 02, 2013 181.48 182.73 181.11 182.61 1,592,870 +1.92(+1.06%)
May 01, 2013 183.41 183.53 180.63 180.70 2,808,470 -3.25(-1.77%)
Apr 30, 2013 182.49 184.07 181.89 183.95 2,028,419 +1.55(+0.85%)
Apr 29, 2013 181.69 182.79 181.40 182.40 1,488,887 +1.32(+0.73%)
Apr 26, 2013 181.56 181.99 180.42 181.08 989,247 -0.74(-0.41%)
Apr 25, 2013 181.53 182.76 181.21 181.82 1,451,751 +0.73(+0.40%)
Apr 24, 2013 180.37 181.18 180.02 181.09 2,065,709 +0.75(+0.42%)
Apr 23, 2013 179.42 180.55 178.62 180.34 1,697,186 +1.80(+1.01%)
Apr 22, 2013 178.04 178.89 175.96 178.53 1,345,295 +0.39(+0.22%)
Apr 19, 2013 175.25 178.14 175.59 178.14 2,362,332 +2.89(+1.65%)
Apr 18, 2013 176.78 176.99 174.64 175.25 2,245,909 -1.18(-0.67%)
Apr 17, 2013 177.86 177.93 175.14 176.43 5,187,353 -2.75(-1.53%)
Apr 16, 2013 177.82 179.41 177.24 179.18 3,955,661 +2.70(+1.53%)
Apr 15, 2013 181.29 181.47 176.05 176.48 8,497,796 -5.71(-3.13%)
Apr 12, 2013 182.44 182.77 181.25 182.19 1,271,280 -0.76(-0.41%)
Apr 11, 2013 182.17 183.61 182.06 182.94 2,069,951 +0.70(+0.38%)
Apr 10, 2013 180.22 182.40 180.20 182.25 4,622,625 +2.48(+1.38%)
Apr 09, 2013 180.03 180.50 179.00 179.76 1,723,229 +0.05(+0.03%)
Apr 08, 2013 178.39 179.82 177.66 179.71 2,642,149 +1.36(+0.76%)
Apr 05, 2013 176.05 178.46 175.63 178.35 2,381,877 -0.13(-0.07%)
Apr 04, 2013 177.64 178.60 177.38 178.48 3,927,549 +1.05(+0.59%)
Apr 03, 2013 180.80 180.86 177.03 177.44 5,958,844 -2.86(-1.59%)
Apr 02, 2013 181.97 182.20 179.91 180.29 3,166,719 -0.74(-0.41%)
Apr 01, 2013 182.79 183.09 180.50 181.04 2,725,892 -1.82(-1.00%)
Mar 28, 2013 181.86 183.17 181.66 182.86 2,381,596 +1.02(+0.56%)
Mar 27, 2013 180.32 181.93 179.68 181.84 3,246,147 +0.34(+0.19%)
Mar 26, 2013 181.10 181.54 180.42 181.50 1,863,023 +1.20(+0.67%)
Mar 25, 2013 181.15 181.91 179.45 180.29 2,988,349 -0.51(-0.28%)
Mar 22, 2013 180.83 181.01 180.32 180.81 1,724,730 +0.60(+0.33%)
Mar 21, 2013 180.39 181.56 179.59 180.21 2,157,612 -1.59(-0.87%)
Mar 20, 2013 181.01 181.89 180.55 181.79 5,652,854 +1.87(+1.04%)
Mar 19, 2013 180.77 181.07 178.46 179.93 2,540,412 -0.24(-0.14%)
Mar 18, 2013 179.41 181.17 179.28 180.17 2,323,526 -0.87(-0.48%)
Mar 15, 2013 180.82 181.31 180.43 181.04 3,739,798 -0.74(-0.41%)
Mar 14, 2013 180.84 181.79 180.64 181.79 2,747,822 +1.40(+0.77%)
Mar 13, 2013 179.94 180.63 179.45 180.39 3,114,187 +0.56(+0.31%)
Mar 12, 2013 179.68 180.08 179.05 179.83 3,626,265 -0.06(-0.03%)
Mar 11, 2013 179.38 179.89 179.02 179.89 4,479,092 +0.18(+0.10%)
Mar 08, 2013 179.21 179.79 178.00 179.71 4,088,579 +1.59(+0.89%)
Mar 07, 2013 177.73 178.38 177.64 178.12 2,065,801 +0.44(+0.25%)
Mar 06, 2013 177.72 178.22 177.25 177.68 1,963,868 +0.31(+0.18%)
Mar 05, 2013 175.87 177.55 175.87 177.37 3,932,476 +2.33(+1.33%)
Mar 04, 2013 174.18 175.07 173.38 175.04 7,024,186 +0.45(+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.