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 )

547.97 +5.67 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jan 31, 2022 454.31 466.87 466.54 2,088,478 +9.97(+2.18%)
Jan 28, 2022 448.41 456.70 441.96 456.57 2,079,658 +8.91(+1.99%)
Jan 27, 2022 459.10 463.67 445.63 447.66 2,819,753 -7.00(-1.54%)
Jan 26, 2022 465.34 469.67 450.24 454.66 2,587,369 -4.85(-1.06%)
Jan 25, 2022 461.26 464.32 451.04 459.51 2,361,064 -8.28(-1.77%)
Jan 24, 2022 453.27 468.77 446.40 467.79 5,148,497 +8.77(+1.91%)
Jan 21, 2022 465.15 470.03 458.82 459.02 3,280,902 -8.07(-1.73%)
Jan 20, 2022 477.19 483.70 466.77 467.09 1,761,285 -8.41(-1.77%)
Jan 19, 2022 484.25 485.57 475.40 475.49 1,401,701 -6.44(-1.34%)
Jan 18, 2022 487.65 488.39 481.17 481.94 1,406,532 -10.52(-2.14%)
Jan 14, 2022 492.46 0 -1.57(-0.32%)
Jan 13, 2022 497.07 500.62 492.89 494.04 1,449,551 -1.38(-0.28%)
Jan 12, 2022 498.78 500.84 492.87 495.42 848,255 -1.56(-0.31%)
Jan 11, 2022 492.76 497.04 487.68 496.98 1,616,344 +4.69(+0.95%)
Jan 10, 2022 491.74 492.64 484.25 492.29 2,460,353 -1.93(-0.39%)
Jan 07, 2022 497.85 500.77 492.69 494.22 1,741,867 -3.84(-0.77%)
Jan 06, 2022 496.31 501.30 493.01 498.06 2,045,019 +2.57(+0.52%)
Jan 05, 2022 506.98 509.20 495.41 495.49 1,955,842 -11.54(-2.28%)
Jan 04, 2022 506.45 509.44 505.04 507.03 1,843,654 +2.44(+0.48%)
Jan 03, 2022 504.36 507.83 500.81 504.59 1,961,000 +1.47(+0.29%)
Dec 31, 2021 501.69 505.60 501.31 503.12 813,118 +0.57(+0.11%)
Dec 30, 2021 504.49 507.50 502.25 502.55 889,915 -1.41(-0.28%)
Dec 29, 2021 501.49 504.60 500.57 503.96 957,863 +2.72(+0.54%)
Dec 28, 2021 501.02 504.99 500.10 501.24 1,244,933 -0.12(-0.02%)
Dec 27, 2021 495.27 501.54 493.28 501.36 940,568 +6.66(+1.35%)
Dec 23, 2021 492.74 495.91 491.69 494.70 1,246,691 +3.25(+0.66%)
Dec 22, 2021 486.33 491.62 485.82 491.45 1,357,283 +4.70(+0.97%)
Dec 21, 2021 478.11 486.77 478.10 486.75 1,365,992 +12.66(+2.67%)
Dec 20, 2021 476.02 476.39 467.94 474.08 2,070,362 -8.10(-1.68%)
Dec 17, 2021 480.89 487.32 477.69 482.18 1,581,792 -0.94(-0.20%)
Dec 16, 2021 492.10 493.23 481.42 483.12 1,450,990 -6.47(-1.32%)
Dec 15, 2021 484.93 490.03 479.38 489.60 1,128,238 +4.97(+1.03%)
Dec 14, 2021 483.28 489.46 482.73 484.63 1,023,685 -1.93(-0.40%)
Dec 13, 2021 490.69 491.44 484.75 486.56 1,235,380 -5.04(-1.03%)
Dec 10, 2021 494.21 495.01 487.64 491.59 1,037,123 +0.59(+0.12%)
Dec 09, 2021 496.13 497.40 491.00 491.00 1,182,715 -7.34(-1.47%)
Dec 08, 2021 496.56 499.35 494.88 498.34 1,611,564 +2.57(+0.52%)
Dec 07, 2021 492.98 500.02 492.47 495.77 1,381,450 +8.39(+1.72%)
Dec 06, 2021 481.88 490.70 478.80 487.38 1,435,056 +10.08(+2.11%)
Dec 03, 2021 485.46 486.41 474.04 477.30 1,692,033 -7.19(-1.48%)
Dec 02, 2021 473.03 485.64 472.79 484.49 2,608,302 +13.71(+2.91%)
Dec 01, 2021 487.35 491.05 470.64 470.78 1,873,665 -7.70(-1.61%)
Nov 30, 2021 487.82 488.63 477.55 478.48 1,659,680 -12.83(-2.61%)
Nov 29, 2021 496.89 497.50 488.68 491.31 1,102,713 +0.67(+0.14%)
Nov 26, 2021 495.26 496.48 487.33 490.64 1,658,561 -16.74(-3.30%)
Nov 24, 2021 504.38 507.88 502.75 507.39 946,888 -0.16(-0.03%)
Nov 23, 2021 507.73 510.53 503.24 507.54 1,146,314 -0.40(-0.08%)
Nov 22, 2021 509.89 513.17 507.63 507.94 1,050,320 +0.60(+0.12%)
Nov 19, 2021 507.12 509.56 505.36 507.34 676,848 -2.26(-0.44%)
Nov 18, 2021 512.07 509.61 508.44 509.60 989,687 -0.63(-0.12%)
Nov 17, 2021 513.37 513.37 507.62 510.23 1,133,176 -4.33(-0.84%)
Nov 16, 2021 513.07 516.75 512.76 514.56 960,487 +0.91(+0.18%)
Nov 15, 2021 514.89 515.00 512.42 513.65 645,424 +0.92(+0.18%)
Nov 12, 2021 511.83 513.33 511.05 512.73 677,232 +1.85(+0.36%)
Nov 11, 2021 509.56 512.29 508.27 510.88 776,101 +2.69(+0.53%)
Nov 10, 2021 511.46 508.18 832,107 -4.57(-0.89%)
Nov 09, 2021 513.34 514.58 510.93 512.76 846,498 -0.66(-0.13%)
Nov 08, 2021 515.94 517.02 512.37 513.41 769,002 +0.28(+0.05%)
Nov 05, 2021 512.71 516.66 510.54 513.13 782,367 +4.51(+0.89%)
Nov 04, 2021 511.11 513.71 507.37 508.62 1,203,070 -1.66(-0.32%)
Nov 03, 2021 503.31 511.98 502.96 510.28 1,389,968 +5.66(+1.12%)
Nov 02, 2021 503.29 505.90 501.27 504.62 993,910 +0.96(+0.19%)
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.