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 )

550.81 +3.52 (+0.64%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 14, 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 (%)
Jun 30, 2023 474.83 476.25 472.25 474.66 869,604 +3.25(+0.69%)
Jun 29, 2023 465.75 471.50 465.17 471.41 524,544 +5.66(+1.22%)
Jun 28, 2023 464.90 465.82 462.28 465.75 748,019 +0.10(+0.02%)
Jun 27, 2023 459.14 466.37 458.11 465.65 668,751 +7.23(+1.58%)
Jun 26, 2023 455.41 460.69 455.01 458.43 660,103 +3.87(+0.85%)
Jun 23, 2023 454.93 458.04 454.21 454.56 994,547 -5.39(-1.17%)
Jun 22, 2023 461.30 461.60 457.57 459.95 688,571 -2.43(-0.53%)
Jun 21, 2023 461.24 464.44 459.92 462.38 768,184 -0.54(-0.12%)
Jun 20, 2023 464.03 464.43 460.74 462.92 1,000,941 -3.45(-0.74%)
Jun 16, 2023 470.04 471.02 464.73 466.37 1,735,673 -2.16(-0.46%)
Jun 15, 2023 462.18 468.67 462.18 468.52 1,135,820 +4.55(+0.98%)
Jun 14, 2023 467.69 470.47 460.98 463.97 993,916 -2.78(-0.59%)
Jun 13, 2023 464.14 468.40 462.82 466.75 847,132 +4.94(+1.07%)
Jun 12, 2023 459.81 462.68 457.81 461.81 736,260 +2.55(+0.56%)
Jun 09, 2023 462.40 462.70 458.08 459.26 1,053,473 -2.88(-0.62%)
Jun 08, 2023 463.35 464.56 459.37 462.13 965,236 -2.00(-0.43%)
Jun 07, 2023 459.31 464.90 458.49 464.14 1,160,844 +6.86(+1.50%)
Jun 06, 2023 446.81 458.09 446.81 457.28 1,237,340 +9.34(+2.08%)
Jun 05, 2023 450.17 451.00 445.49 447.94 1,758,036 -4.85(-1.07%)
Jun 02, 2023 443.70 453.02 443.70 452.80 1,232,141 +14.17(+3.23%)
Jun 01, 2023 435.40 439.55 433.03 438.63 965,932 +3.77(+0.87%)
May 31, 2023 438.67 440.36 432.22 434.86 1,003,024 -5.96(-1.35%)
May 30, 2023 443.05 444.38 439.10 440.81 936,360 -0.59(-0.13%)
May 26, 2023 437.43 441.96 436.84 441.40 756,102 +4.47(+1.02%)
May 25, 2023 437.06 438.22 433.34 436.94 910,851 -0.15(-0.03%)
May 24, 2023 439.69 440.01 435.48 437.09 882,946 -4.18(-0.95%)
May 23, 2023 444.39 447.76 440.98 441.27 906,081 -4.55(-1.02%)
May 22, 2023 444.94 447.59 442.20 445.82 703,205 +2.42(+0.55%)
May 19, 2023 450.32 450.32 441.88 443.40 651,649 -4.04(-0.90%)
May 18, 2023 442.93 448.05 441.65 447.44 852,652 +3.56(+0.80%)
May 17, 2023 438.09 444.63 436.58 443.88 891,482 +7.77(+1.78%)
May 16, 2023 440.45 440.45 436.11 436.11 635,061 -6.44(-1.46%)
May 15, 2023 440.08 444.17 438.70 442.55 551,299 +3.51(+0.80%)
May 12, 2023 440.34 441.90 436.16 439.04 561,898 -0.04(-0.01%)
May 11, 2023 439.77 440.62 436.89 439.08 533,191 -2.90(-0.66%)
May 10, 2023 446.28 446.28 437.36 441.99 889,642 +0.79(+0.18%)
May 09, 2023 440.48 442.85 438.99 441.20 519,276 -1.50(-0.34%)
May 08, 2023 446.15 446.46 441.00 442.70 563,346 -1.39(-0.31%)
May 05, 2023 441.07 445.41 440.77 444.09 853,864 +9.44(+2.17%)
May 04, 2023 439.23 439.75 432.49 434.66 1,126,918 -7.79(-1.76%)
May 03, 2023 443.78 450.29 441.84 442.44 1,306,116 -0.12(-0.03%)
May 02, 2023 447.00 449.15 436.94 442.56 1,508,956 -6.41(-1.43%)
May 01, 2023 448.41 452.81 448.34 448.97 714,669 -0.31(-0.07%)
Apr 28, 2023 444.12 449.78 444.07 449.28 677,628 +4.25(+0.95%)
Apr 27, 2023 439.26 445.34 437.81 445.03 597,625 +6.94(+1.58%)
Apr 26, 2023 440.57 442.80 437.49 438.10 628,150 -3.94(-0.89%)
Apr 25, 2023 447.68 448.42 442.02 442.04 558,302 -8.66(-1.92%)
Apr 24, 2023 450.26 452.80 448.74 450.69 518,882 +0.03(+0.01%)
Apr 21, 2023 451.32 451.65 447.04 450.66 587,431 -0.24(-0.05%)
Apr 20, 2023 449.33 452.76 449.33 450.90 465,198 -1.52(-0.34%)
Apr 19, 2023 449.62 453.11 448.94 452.42 385,141 +0.79(+0.17%)
Apr 18, 2023 454.34 454.82 449.54 451.63 728,469 -0.69(-0.15%)
Apr 17, 2023 449.72 452.49 448.48 452.32 506,594 +3.41(+0.76%)
Apr 14, 2023 451.54 454.39 446.48 448.91 651,677 -2.49(-0.55%)
Apr 13, 2023 449.45 452.31 446.99 451.40 490,928 +3.20(+0.71%)
Apr 12, 2023 454.51 454.52 447.75 448.20 596,345 -2.58(-0.57%)
Apr 11, 2023 448.74 452.53 448.00 450.78 522,519 +4.13(+0.92%)
Apr 10, 2023 438.96 446.75 438.96 446.65 615,667 +5.40(+1.22%)
Apr 06, 2023 441.38 442.56 439.05 441.25 615,970 -0.60(-0.14%)
Apr 05, 2023 442.70 444.06 439.05 441.85 691,580 -3.26(-0.73%)
Apr 04, 2023 453.31 454.03 442.41 445.11 866,534 -7.41(-1.64%)
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.