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 )

529.38 +1.52 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 251.61 253.88 246.53 250.43 1,225,942 -2.74(-1.08%)
Mar 30, 2020 247.85 253.40 242.73 253.17 1,602,853 +6.50(+2.63%)
Mar 27, 2020 245.47 252.66 242.26 246.68 1,449,981 -8.08(-3.17%)
Mar 26, 2020 243.47 255.17 242.92 254.75 1,156,638 +13.91(+5.77%)
Mar 25, 2020 234.90 249.90 229.50 240.84 2,112,574 +7.17(+3.07%)
Mar 24, 2020 222.84 233.81 221.02 233.67 1,837,854 +23.28(+11.07%)
Mar 23, 2020 216.59 216.59 204.07 210.39 2,360,797 -8.00(-3.66%)
Mar 20, 2020 229.45 235.09 216.69 218.39 1,847,091 -8.93(-3.93%)
Mar 19, 2020 215.69 231.38 208.61 227.32 2,466,945 +8.25(+3.77%)
Mar 18, 2020 228.95 234.58 209.65 219.07 3,884,391 -24.35(-10.00%)
Mar 17, 2020 236.43 243.64 226.89 243.42 3,254,893 +12.46(+5.39%)
Mar 16, 2020 239.07 248.19 226.64 230.96 5,359,755 -36.51(-13.65%)
Mar 13, 2020 258.41 268.15 244.99 267.46 4,518,769 +22.79(+9.31%)
Mar 12, 2020 254.70 261.63 240.54 244.68 4,987,640 -29.27(-10.69%)
Mar 11, 2020 285.52 287.00 270.77 273.95 9,245,293 -19.36(-6.60%)
Mar 10, 2020 291.98 293.62 278.30 293.31 3,929,491 +11.40(+4.04%)
Mar 09, 2020 310.99 310.99 280.06 281.92 4,847,546 -29.35(-9.43%)
Mar 06, 2020 306.63 313.22 303.80 311.26 2,560,157 -5.23(-1.65%)
Mar 05, 2020 320.60 321.65 313.28 316.50 3,099,144 -11.86(-3.61%)
Mar 04, 2020 322.94 328.69 319.93 328.36 2,531,467 +11.04(+3.48%)
Mar 03, 2020 324.68 329.78 314.37 317.32 3,785,375 -7.12(-2.19%)
Mar 02, 2020 315.75 324.46 310.35 324.44 2,790,166 +10.50(+3.34%)
Feb 28, 2020 309.68 316.44 305.94 313.95 8,831,785 -6.22(-1.94%)
Feb 27, 2020 325.40 332.02 319.39 320.17 3,686,928 -12.18(-3.66%)
Feb 26, 2020 338.74 341.16 331.93 332.34 1,877,959 -4.94(-1.46%)
Feb 25, 2020 350.50 350.97 336.94 337.28 3,455,814 -12.23(-3.50%)
Feb 24, 2020 349.35 351.70 347.83 349.51 1,818,030 -10.75(-2.98%)
Feb 21, 2020 362.50 362.75 359.26 360.27 864,775 -3.87(-1.06%)
Feb 20, 2020 362.09 364.56 359.88 364.14 857,242 +1.47(+0.41%)
Feb 19, 2020 362.41 364.12 361.91 362.67 697,445 +1.45(+0.40%)
Feb 18, 2020 361.37 362.15 359.05 361.22 699,775 -1.08(-0.30%)
Feb 14, 2020 362.79 363.06 361.03 362.30 565,373 -0.17(-0.05%)
Feb 13, 2020 359.69 362.97 359.23 362.47 746,706 +1.22(+0.34%)
Feb 12, 2020 360.51 361.35 359.60 361.24 752,281 +2.40(+0.67%)
Feb 11, 2020 357.62 360.32 357.26 358.85 1,991,369 +2.79(+0.78%)
Feb 10, 2020 353.30 356.10 353.29 356.06 605,661 +1.93(+0.54%)
Feb 07, 2020 356.13 356.40 353.55 354.13 825,438 -3.29(-0.92%)
Feb 06, 2020 360.36 360.61 357.41 357.42 600,989 -1.80(-0.50%)
Feb 05, 2020 358.60 359.63 357.32 359.23 781,719 +4.07(+1.15%)
Feb 04, 2020 354.63 356.56 354.20 355.16 766,921 +4.67(+1.33%)
Feb 03, 2020 348.36 352.13 348.36 350.48 1,069,605 +3.94(+1.14%)
Jan 31, 2020 352.32 352.59 345.75 346.54 1,652,143 -7.15(-2.02%)
Jan 30, 2020 350.95 353.86 349.76 353.69 1,224,545 +0.36(+0.10%)
Jan 29, 2020 356.05 356.65 353.29 353.33 917,122 -1.68(-0.47%)
Jan 28, 2020 353.68 356.04 353.06 355.00 1,104,263 +3.45(+0.98%)
Jan 27, 2020 351.12 353.60 350.19 351.55 1,199,023 -4.88(-1.37%)
Jan 24, 2020 361.02 361.02 354.68 356.44 862,771 -3.81(-1.06%)
Jan 23, 2020 359.06 360.91 356.38 360.25 681,239 +0.81(+0.22%)
Jan 22, 2020 360.50 361.83 358.95 359.44 548,172 -0.26(-0.07%)
Jan 21, 2020 359.99 360.89 359.09 359.70 609,812 -2.00(-0.55%)
Jan 17, 2020 363.27 363.56 361.31 361.70 502,097 -0.75(-0.21%)
Jan 16, 2020 360.63 362.56 360.32 362.45 1,398,972 +3.99(+1.11%)
Jan 15, 2020 356.95 359.89 356.91 358.46 818,915 +0.48(+0.14%)
Jan 14, 2020 355.99 359.05 355.63 357.97 674,909 +1.03(+0.29%)
Jan 13, 2020 354.55 357.12 353.61 356.94 868,534 +2.75(+0.78%)
Jan 10, 2020 355.42 355.63 353.31 354.19 511,377 -1.09(-0.31%)
Jan 09, 2020 355.81 355.94 354.14 355.28 482,611 +1.02(+0.29%)
Jan 08, 2020 353.80 355.57 353.06 354.26 937,051 +0.63(+0.18%)
Jan 07, 2020 353.62 354.55 352.50 353.62 658,122 -0.98(-0.28%)
Jan 06, 2020 352.19 354.73 351.44 354.60 1,307,339 -0.01(-0.00%)
Jan 03, 2020 351.99 355.44 351.87 354.61 981,731 -1.86(-0.52%)
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.