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, 2014 222.50 222.67 220.38 220.40 2,362,041 -1.97(-0.89%)
Sep 29, 2014 220.55 222.73 220.31 222.37 1,706,448 -0.54(-0.24%)
Sep 26, 2014 221.78 223.11 221.05 222.91 1,139,524 +1.73(+0.78%)
Sep 25, 2014 223.43 223.66 220.45 221.18 4,157,117 -3.15(-1.40%)
Sep 24, 2014 223.17 224.56 222.31 224.33 2,071,294 +1.14(+0.51%)
Sep 23, 2014 223.97 225.30 223.13 223.19 3,883,431 -1.80(-0.80%)
Sep 22, 2014 227.58 227.62 224.72 224.99 3,503,735 -3.09(-1.36%)
Sep 19, 2014 230.52 230.52 227.52 228.09 2,942,505 -1.41(-0.61%)
Sep 18, 2014 229.69 229.98 228.97 229.49 930,642 +0.79(+0.35%)
Sep 17, 2014 229.07 230.02 227.96 228.70 3,357,441 -0.21(-0.09%)
Sep 16, 2014 227.06 229.53 226.89 228.91 3,545,822 +1.27(+0.56%)
Sep 15, 2014 228.57 228.78 227.04 227.64 1,480,975 -0.91(-0.40%)
Sep 12, 2014 230.69 230.71 227.99 228.55 2,602,926 -2.21(-0.96%)
Sep 11, 2014 228.65 230.86 228.54 230.75 1,339,364 +1.09(+0.48%)
Sep 10, 2014 229.57 230.04 228.26 229.66 1,482,885 +0.33(+0.14%)
Sep 09, 2014 231.06 231.25 229.09 229.33 1,645,671 -1.85(-0.80%)
Sep 08, 2014 231.12 231.82 230.10 231.18 2,278,142 -0.23(-0.10%)
Sep 05, 2014 230.37 231.41 229.52 231.41 1,671,578 +0.86(+0.37%)
Sep 04, 2014 231.52 232.38 229.91 230.56 2,791,814 -0.65(-0.28%)
Sep 03, 2014 232.68 232.84 230.87 231.21 1,806,487 -0.34(-0.15%)
Sep 02, 2014 231.41 232.60 230.81 231.56 4,152,394 +0.67(+0.29%)
Aug 29, 2014 230.46 230.88 230.88 230.88 1,345,972 +1.02(+0.45%)
Aug 28, 2014 229.36 230.17 228.63 229.86 1,155,821 -0.28(-0.12%)
Aug 27, 2014 230.67 230.93 229.81 230.14 703,389 -0.32(-0.14%)
Aug 26, 2014 229.99 230.81 229.82 230.46 732,409 +0.77(+0.33%)
Aug 25, 2014 230.07 230.40 229.10 229.69 935,136 +0.80(+0.35%)
Aug 22, 2014 228.96 229.57 228.27 228.89 826,034 -0.20(-0.09%)
Aug 21, 2014 228.81 229.38 227.86 229.09 2,624,810 +0.38(+0.17%)
Aug 20, 2014 227.73 228.94 227.35 228.71 2,271,897 +0.56(+0.24%)
Aug 19, 2014 227.19 228.20 227.19 228.16 1,252,776 +1.36(+0.60%)
Aug 18, 2014 225.74 226.85 225.12 226.80 1,611,991 +2.68(+1.20%)
Aug 15, 2014 225.41 225.48 222.43 224.12 1,542,423 -0.52(-0.23%)
Aug 14, 2014 223.62 224.64 223.40 224.64 1,371,538 +1.20(+0.54%)
Aug 13, 2014 222.33 223.75 221.87 223.44 1,243,145 +1.89(+0.85%)
Aug 12, 2014 221.82 223.11 220.57 221.55 2,850,261 -0.78(-0.35%)
Aug 11, 2014 222.38 223.64 221.97 222.34 1,739,951 +0.98(+0.44%)
Aug 08, 2014 219.43 221.26 218.84 221.36 1,861,760 +2.30(+1.05%)
Aug 07, 2014 220.75 221.22 218.51 219.06 2,230,803 -0.83(-0.38%)
Aug 06, 2014 218.56 220.91 218.46 219.88 1,677,783 +0.27(+0.12%)
Aug 05, 2014 219.58 221.26 218.53 219.61 2,375,998 -1.05(-0.48%)
Aug 04, 2014 220.09 220.89 218.00 220.66 2,985,656 +1.14(+0.52%)
Aug 01, 2014 219.45 220.39 217.52 219.52 8,371,754 -0.24(-0.11%)
Jul 31, 2014 222.68 223.25 219.75 219.76 4,963,353 -4.65(-2.07%)
Jul 30, 2014 224.75 225.50 223.57 224.41 1,770,336 +0.41(+0.18%)
Jul 29, 2014 225.37 226.27 223.94 224.00 1,472,441 -1.01(-0.45%)
Jul 28, 2014 225.62 225.76 223.64 225.02 1,672,456 -0.40(-0.18%)
Jul 25, 2014 225.78 226.58 225.15 225.41 1,587,976 -1.48(-0.65%)
Jul 24, 2014 226.91 227.78 226.62 226.90 2,028,645 +0.22(+0.10%)
Jul 23, 2014 227.22 227.25 225.92 226.68 1,497,768 -0.14(-0.06%)
Jul 22, 2014 226.88 227.71 226.66 226.82 1,225,540 +0.94(+0.42%)
Jul 21, 2014 225.50 226.25 224.75 225.87 1,707,286 -0.75(-0.33%)
Jul 18, 2014 224.33 226.73 224.18 226.62 2,663,547 +2.73(+1.22%)
Jul 17, 2014 225.34 226.70 223.47 223.90 3,168,561 -2.39(-1.06%)
Jul 16, 2014 227.68 227.88 225.34 226.29 6,964,482 -0.30(-0.13%)
Jul 15, 2014 227.06 228.11 225.29 226.59 1,831,825 -0.78(-0.35%)
Jul 14, 2014 227.87 228.08 226.94 227.37 2,515,472 +0.95(+0.42%)
Jul 11, 2014 226.60 226.99 225.65 226.42 1,126,012 -0.24(-0.11%)
Jul 10, 2014 224.75 227.81 224.54 226.66 1,589,293 -1.61(-0.71%)
Jul 09, 2014 228.24 228.56 227.44 228.27 1,571,492 +0.57(+0.25%)
Jul 08, 2014 229.13 229.60 226.71 227.70 1,503,438 -1.77(-0.77%)
Jul 07, 2014 231.24 231.32 229.19 229.47 1,265,216 -1.76(-0.76%)
Jul 03, 2014 231.07 231.24 231.24 231.24 704,558 +0.71(+0.31%)
Jul 02, 2014 231.42 231.97 230.10 230.53 2,402,121 -1.11(-0.48%)
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.