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 )

526.03 -6.25 (-1.17%)
Streaming Delayed Price Updated: 12:55 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 30, 2021 481.94 483.14 477.83 478.63 1,434,765 -6.60(-1.36%)
Apr 29, 2021 488.57 489.28 481.71 485.23 976,651 +0.00(+0.00%)
Apr 28, 2021 484.74 486.67 483.98 485.23 811,704 +0.08(+0.02%)
Apr 27, 2021 485.24 486.36 482.75 485.15 544,897 +0.65(+0.14%)
Apr 26, 2021 484.37 486.03 483.51 484.50 1,035,759 +2.40(+0.50%)
Apr 23, 2021 476.11 484.12 475.57 482.10 1,436,425 +7.96(+1.68%)
Apr 22, 2021 477.36 480.38 472.81 474.14 1,507,690 -2.37(-0.50%)
Apr 21, 2021 468.04 476.75 466.61 476.51 825,983 +8.08(+1.72%)
Apr 20, 2021 473.60 474.95 465.52 468.43 782,550 -6.99(-1.47%)
Apr 19, 2021 476.91 478.29 472.54 475.42 1,022,017 -2.59(-0.54%)
Apr 16, 2021 476.63 479.19 475.29 478.01 919,125 +3.47(+0.73%)
Apr 15, 2021 474.89 474.89 470.34 474.54 758,676 +3.43(+0.73%)
Apr 14, 2021 469.67 474.89 469.26 471.11 1,068,111 +2.59(+0.55%)
Apr 13, 2021 470.18 471.36 465.58 468.52 900,569 -1.90(-0.40%)
Apr 12, 2021 468.70 471.08 467.19 470.42 636,542 +1.49(+0.32%)
Apr 09, 2021 466.59 469.39 465.53 468.92 883,850 +1.99(+0.43%)
Apr 08, 2021 466.44 467.13 462.02 466.94 638,735 +2.07(+0.45%)
Apr 07, 2021 468.39 469.35 463.48 464.87 684,265 -3.72(-0.79%)
Apr 06, 2021 468.57 471.78 467.57 468.59 910,403 +0.44(+0.09%)
Apr 05, 2021 469.48 470.06 465.25 468.14 937,027 +3.28(+0.70%)
Apr 01, 2021 460.83 465.03 460.48 464.87 1,240,855 +6.02(+1.31%)
Mar 31, 2021 459.53 462.42 457.75 458.84 712,973 +0.46(+0.10%)
Mar 30, 2021 452.96 459.03 451.70 458.38 598,633 +5.63(+1.24%)
Mar 29, 2021 458.55 462.94 451.39 452.75 846,621 -8.34(-1.81%)
Mar 26, 2021 454.05 461.31 451.93 461.09 732,167 +10.44(+2.32%)
Mar 25, 2021 438.12 452.24 436.01 450.65 884,489 +9.35(+2.12%)
Mar 24, 2021 447.97 452.30 441.25 441.30 945,032 -2.79(-0.63%)
Mar 23, 2021 452.99 454.75 442.46 444.08 2,648,264 -12.00(-2.63%)
Mar 22, 2021 458.85 459.32 454.13 456.08 956,929 -2.49(-0.54%)
Mar 19, 2021 457.24 462.58 454.32 458.57 1,050,577 +0.07(+0.02%)
Mar 18, 2021 466.16 470.30 457.65 458.50 540,010 -9.25(-1.98%)
Mar 17, 2021 463.14 467.96 460.26 467.75 501,046 +3.12(+0.67%)
Mar 16, 2021 470.79 470.79 462.95 464.63 589,570 -6.12(-1.30%)
Mar 15, 2021 465.24 470.93 463.69 470.75 930,046 +6.50(+1.40%)
Mar 12, 2021 459.11 464.57 458.92 464.24 860,615 +4.25(+0.92%)
Mar 11, 2021 457.11 461.20 455.66 459.99 965,438 +6.85(+1.51%)
Mar 10, 2021 450.05 455.07 449.72 453.14 907,467 +6.09(+1.36%)
Mar 09, 2021 450.08 451.08 445.52 447.05 756,515 +3.23(+0.73%)
Mar 08, 2021 443.02 450.00 440.94 443.82 1,037,617 +3.32(+0.75%)
Mar 05, 2021 436.12 441.55 422.18 440.50 1,056,540 +10.04(+2.33%)
Mar 04, 2021 438.94 441.92 423.81 430.46 1,335,034 -9.30(-2.12%)
Mar 03, 2021 444.30 446.72 439.66 439.77 711,192 -3.87(-0.87%)
Mar 02, 2021 449.52 450.50 442.96 443.63 839,684 -6.27(-1.39%)
Mar 01, 2021 445.94 451.71 445.64 449.91 916,413 +12.30(+2.81%)
Feb 26, 2021 440.22 443.49 432.49 437.61 992,201 -0.46(-0.11%)
Feb 25, 2021 451.12 452.24 437.07 438.07 1,049,076 -13.91(-3.08%)
Feb 24, 2021 444.60 452.74 444.02 451.99 572,133 +8.13(+1.83%)
Feb 23, 2021 438.88 445.14 431.99 443.86 1,408,095 +0.86(+0.19%)
Feb 22, 2021 441.53 446.79 441.53 443.00 764,159 -1.39(-0.31%)
Feb 19, 2021 440.29 445.63 440.18 444.39 824,444 +6.29(+1.44%)
Feb 18, 2021 439.73 440.64 435.90 438.09 677,953 -4.74(-1.07%)
Feb 17, 2021 442.40 444.22 438.70 442.84 568,886 -2.42(-0.54%)
Feb 16, 2021 449.12 449.75 443.97 445.25 505,702 -0.76(-0.17%)
Feb 12, 2021 443.74 446.62 443.00 446.01 388,731 +1.34(+0.30%)
Feb 11, 2021 443.58 445.92 439.05 444.67 743,031 +2.72(+0.62%)
Feb 10, 2021 444.13 445.45 438.98 441.95 631,291 -0.38(-0.09%)
Feb 09, 2021 440.56 443.78 439.65 442.33 510,896 +1.32(+0.30%)
Feb 08, 2021 437.15 441.19 435.97 441.01 823,628 +6.79(+1.56%)
Feb 05, 2021 433.61 434.43 431.06 434.22 533,726 +4.60(+1.07%)
Feb 04, 2021 425.10 430.22 424.58 429.62 487,121 +5.99(+1.41%)
Feb 03, 2021 424.12 425.36 420.26 423.62 618,353 +0.09(+0.02%)
Feb 02, 2021 422.69 424.32 419.89 423.54 871,638 +5.12(+1.22%)
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.