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 )

522.76 -9.52 (-1.79%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2022 454.85 458.98 443.37 444.06 1,738,670 -12.59(-2.76%)
Apr 28, 2022 452.54 458.27 444.40 456.64 1,333,553 +8.51(+1.90%)
Apr 27, 2022 447.93 453.40 445.39 448.13 2,599,123 +0.54(+0.12%)
Apr 26, 2022 457.88 458.46 447.55 447.59 2,096,416 -13.70(-2.97%)
Apr 25, 2022 454.58 461.59 449.14 461.29 1,803,400 +2.73(+0.59%)
Apr 22, 2022 468.81 469.23 458.34 458.56 1,506,217 -12.67(-2.69%)
Apr 21, 2022 484.15 484.93 469.88 471.23 1,249,207 -8.69(-1.81%)
Apr 20, 2022 479.34 482.70 478.19 479.92 1,045,612 +3.64(+0.76%)
Apr 19, 2022 466.36 476.94 466.07 476.27 921,111 +10.54(+2.26%)
Apr 18, 2022 465.84 468.18 463.58 465.73 1,174,382 -0.91(-0.19%)
Apr 14, 2022 470.13 472.93 466.57 466.64 1,488,892 -2.76(-0.59%)
Apr 13, 2022 462.66 470.03 462.66 469.39 1,061,624 +7.51(+1.63%)
Apr 12, 2022 466.14 471.19 460.64 461.88 1,439,478 -0.63(-0.14%)
Apr 11, 2022 462.47 468.66 462.26 462.52 888,020 -2.19(-0.47%)
Apr 08, 2022 464.71 469.00 462.47 464.71 821,121 +0.03(+0.01%)
Apr 07, 2022 465.29 467.19 458.77 464.68 1,139,536 -1.17(-0.25%)
Apr 06, 2022 467.52 468.50 462.98 465.85 819,126 -5.51(-1.17%)
Apr 05, 2022 479.05 482.25 470.25 471.36 1,128,796 -8.77(-1.83%)
Apr 04, 2022 481.11 481.62 477.78 480.13 1,097,963 -0.88(-0.18%)
Apr 01, 2022 480.65 483.39 476.93 481.01 1,236,139 +3.22(+0.67%)
Mar 31, 2022 484.23 486.95 477.68 477.78 1,317,998 -7.15(-1.47%)
Mar 30, 2022 491.30 491.36 482.69 484.93 1,523,659 -7.53(-1.53%)
Mar 29, 2022 486.42 493.61 486.17 492.46 1,801,689 +10.30(+2.14%)
Mar 28, 2022 480.09 482.25 475.94 482.17 1,399,751 +0.73(+0.15%)
Mar 25, 2022 479.07 481.60 476.58 481.44 1,557,999 +3.39(+0.71%)
Mar 24, 2022 473.96 478.10 472.11 478.05 528,170 +5.46(+1.15%)
Mar 23, 2022 479.66 479.81 472.42 472.59 1,625,965 -8.95(-1.86%)
Mar 22, 2022 480.34 485.19 479.55 481.54 1,182,773 +2.97(+0.62%)
Mar 21, 2022 480.69 483.77 475.32 478.57 1,037,191 -1.29(-0.27%)
Mar 18, 2022 473.73 480.89 472.67 479.86 1,575,429 +3.47(+0.73%)
Mar 17, 2022 469.03 476.46 468.78 476.39 1,024,831 +4.59(+0.97%)
Mar 16, 2022 463.59 471.80 460.02 471.80 1,628,193 +13.04(+2.84%)
Mar 15, 2022 453.67 459.14 452.79 458.76 985,276 +6.77(+1.50%)
Mar 14, 2022 457.17 459.80 449.80 451.98 910,084 -3.79(-0.83%)
Mar 11, 2022 462.61 465.22 455.61 455.77 2,281,034 -4.79(-1.04%)
Mar 10, 2022 455.24 461.28 453.85 460.56 1,077,244 +0.08(+0.02%)
Mar 09, 2022 455.82 462.80 455.20 460.49 1,530,621 +12.74(+2.85%)
Mar 08, 2022 447.19 458.25 443.99 447.75 1,869,119 +1.42(+0.32%)
Mar 07, 2022 463.28 463.30 446.09 446.33 1,257,587 -17.44(-3.76%)
Mar 04, 2022 466.64 467.45 459.19 463.77 1,193,283 -7.25(-1.54%)
Mar 03, 2022 476.87 477.37 467.61 471.02 1,204,561 -4.03(-0.85%)
Mar 02, 2022 465.31 477.04 465.30 475.06 2,511,193 +12.27(+2.65%)
Mar 01, 2022 470.64 472.93 459.33 462.78 2,449,437 -9.01(-1.91%)
Feb 28, 2022 466.28 474.21 466.22 471.79 2,229,379 -0.22(-0.05%)
Feb 25, 2022 459.90 472.10 460.75 472.01 2,594,187 +12.98(+2.83%)
Feb 24, 2022 440.65 459.88 440.15 459.04 1,938,777 +6.70(+1.48%)
Feb 23, 2022 463.21 464.71 451.89 452.34 1,677,137 -7.74(-1.68%)
Feb 22, 2022 464.56 468.28 457.34 460.08 1,605,019 -6.54(-1.40%)
Feb 18, 2022 466.62 0 -1.84(-0.39%)
Feb 17, 2022 475.01 475.97 467.93 468.46 1,273,337 -10.45(-2.18%)
Feb 16, 2022 475.50 480.49 474.23 478.90 1,335,865 +1.42(+0.30%)
Feb 15, 2022 471.69 478.19 471.42 477.49 1,602,394 +10.14(+2.17%)
Feb 14, 2022 469.00 473.20 464.16 467.35 1,885,370 -1.53(-0.33%)
Feb 11, 2022 475.47 479.23 466.17 468.88 1,318,428 -6.16(-1.30%)
Feb 10, 2022 475.44 486.48 472.64 475.04 1,703,505 -6.85(-1.42%)
Feb 09, 2022 477.44 482.14 477.27 481.89 1,226,744 +8.45(+1.78%)
Feb 08, 2022 465.13 474.10 465.13 473.44 1,068,920 +8.89(+1.91%)
Feb 07, 2022 464.94 467.87 462.58 464.55 1,844,768 -0.01(-0.00%)
Feb 04, 2022 463.00 468.32 458.14 464.56 801,236 +0.89(+0.19%)
Feb 03, 2022 467.09 463.25 463.67 1,199,314 -7.65(-1.62%)
Feb 02, 2022 471.80 473.57 467.70 471.31 1,315,049 +0.02(+0.00%)
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.