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 )

532.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 288.93 289.87 285.32 285.61 2,018,972 -9.16(-3.11%)
Apr 29, 2020 290.90 296.89 289.27 294.77 1,638,120 +11.89(+4.20%)
Apr 28, 2020 286.46 288.57 280.19 282.88 1,679,994 +2.95(+1.05%)
Apr 27, 2020 271.37 281.43 271.06 279.93 1,518,395 +11.19(+4.17%)
Apr 24, 2020 267.16 270.22 264.14 268.74 805,556 +3.48(+1.31%)
Apr 23, 2020 264.09 269.36 263.37 265.26 1,122,800 +3.24(+1.24%)
Apr 22, 2020 264.30 265.38 260.63 262.02 754,959 +3.54(+1.37%)
Apr 21, 2020 259.93 262.17 256.85 258.48 855,768 -7.04(-2.65%)
Apr 20, 2020 265.96 270.80 264.50 265.52 1,217,997 -5.12(-1.89%)
Apr 17, 2020 271.00 273.20 268.06 270.63 1,730,886 +9.23(+3.53%)
Apr 16, 2020 262.57 263.23 256.74 261.40 1,383,289 -0.23(-0.09%)
Apr 15, 2020 263.17 264.63 260.23 261.63 859,060 -10.70(-3.93%)
Apr 14, 2020 273.19 275.93 269.40 272.33 1,000,756 +5.62(+2.11%)
Apr 13, 2020 273.26 274.56 263.62 266.71 2,013,636 -8.57(-3.11%)
Apr 09, 2020 273.02 279.53 270.86 275.28 1,842,157 +9.05(+3.40%)
Apr 08, 2020 257.21 267.73 254.51 266.23 2,437,931 +12.94(+5.11%)
Apr 07, 2020 259.82 265.71 252.93 253.30 1,266,359 +2.91(+1.16%)
Apr 06, 2020 241.09 251.20 241.09 250.38 1,240,649 +18.81(+8.12%)
Apr 03, 2020 237.07 239.62 229.18 231.58 1,183,771 -6.39(-2.69%)
Apr 02, 2020 235.31 244.14 232.11 237.97 1,683,814 +2.67(+1.13%)
Apr 01, 2020 238.95 241.72 233.71 235.30 1,495,042 -15.13(-6.04%)
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%)
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.