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 )

551.19 +3.90 (+0.71%)
Streaming Delayed Price Updated: 2:45 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 (%)
Nov 30, 2012 159.45 159.45 158.45 158.99 1,713,184 -0.06(-0.04%)
Nov 29, 2012 158.97 159.21 158.00 159.06 3,272,578 +1.08(+0.68%)
Nov 28, 2012 156.26 158.04 155.15 157.97 2,097,430 +1.02(+0.65%)
Nov 27, 2012 157.08 157.79 156.74 156.95 1,542,371 -0.35(-0.22%)
Nov 26, 2012 156.85 157.53 156.33 157.30 1,117,273 -0.12(-0.08%)
Nov 23, 2012 156.24 157.52 156.20 157.42 1,572,164 +1.87(+1.20%)
Nov 21, 2012 155.23 155.69 154.76 155.55 918,525 +0.45(+0.29%)
Nov 20, 2012 154.10 155.22 153.92 155.10 2,177,529 +0.52(+0.34%)
Nov 19, 2012 153.01 154.58 152.84 154.58 2,383,484 +3.08(+2.03%)
Nov 16, 2012 150.54 151.64 149.58 151.50 9,530,161 +1.08(+0.72%)
Nov 15, 2012 150.72 151.60 149.56 150.42 3,046,859 -0.59(-0.39%)
Nov 14, 2012 153.94 154.20 150.69 151.02 7,261,379 -2.87(-1.86%)
Nov 13, 2012 153.21 154.86 152.92 153.88 1,731,626 -0.04(-0.03%)
Nov 12, 2012 154.56 154.66 153.68 153.93 1,813,899 -0.23(-0.15%)
Nov 09, 2012 153.07 155.29 153.06 154.16 2,692,912 +0.38(+0.24%)
Nov 08, 2012 155.77 156.19 153.78 153.78 5,858,665 -2.21(-1.41%)
Nov 07, 2012 157.56 157.70 155.12 155.99 6,505,987 -3.30(-2.07%)
Nov 06, 2012 158.24 159.63 158.08 159.29 2,351,966 +1.39(+0.88%)
Nov 05, 2012 156.88 157.99 156.40 157.90 1,711,449 +0.97(+0.62%)
Nov 02, 2012 159.88 159.93 156.89 156.94 4,065,351 -2.35(-1.47%)
Nov 01, 2012 155.86 159.42 155.18 159.28 2,920,833 +3.86(+2.49%)
Oct 31, 2012 154.91 155.72 154.22 155.42 2,043,600 +0.60(+0.39%)
Oct 26, 2012 155.31 154.82 154.82 154.82 1,930,117 -0.44(-0.29%)
Oct 25, 2012 155.84 156.33 154.02 155.26 2,823,442 +0.34(+0.22%)
Oct 24, 2012 156.04 156.30 154.68 154.92 1,353,592 -0.44(-0.28%)
Oct 23, 2012 154.84 155.85 153.52 155.36 2,756,227 -1.23(-0.78%)
Oct 19, 2012 158.38 158.52 156.24 156.59 2,632,167 -2.42(-1.52%)
Oct 18, 2012 158.91 159.41 158.29 159.01 1,700,304 -0.12(-0.08%)
Oct 17, 2012 157.92 159.47 157.72 159.13 2,375,925 +1.17(+0.74%)
Oct 16, 2012 156.81 157.97 156.74 157.97 1,594,170 +1.61(+1.03%)
Oct 15, 2012 155.44 156.35 154.50 156.35 1,869,552 +1.45(+0.93%)
Oct 12, 2012 156.05 156.28 154.61 154.91 1,415,967 -1.28(-0.82%)
Oct 11, 2012 156.47 157.09 155.90 156.19 2,200,285 +0.78(+0.50%)
Oct 10, 2012 156.24 156.27 154.98 155.40 2,608,530 -0.77(-0.49%)
Oct 09, 2012 157.50 157.79 155.83 156.17 3,047,308 -1.39(-0.89%)
Oct 08, 2012 157.41 158.16 157.18 157.56 1,441,398 -0.72(-0.45%)
Oct 05, 2012 158.91 159.60 157.83 158.28 2,606,037 +0.00(+0.00%)
Oct 04, 2012 157.28 158.44 156.66 158.28 5,338,690 +1.46(+0.93%)
Oct 03, 2012 157.21 157.57 156.02 156.82 2,663,345 -0.03(-0.02%)
Oct 02, 2012 156.62 157.04 156.04 156.86 2,326,332 +0.81(+0.52%)
Oct 01, 2012 157.74 157.76 155.16 156.05 5,939,059 -0.83(-0.53%)
Sep 28, 2012 156.80 157.55 156.06 156.88 2,361,284 -0.66(-0.42%)
Sep 27, 2012 156.30 157.83 155.85 157.54 1,675,188 +1.84(+1.18%)
Sep 26, 2012 157.04 157.21 155.08 155.70 2,427,002 -1.19(-0.76%)
Sep 25, 2012 159.94 160.08 156.75 156.89 3,161,813 -2.43(-1.53%)
Sep 24, 2012 158.91 159.88 158.72 159.32 1,576,875 -0.01(-0.01%)
Sep 21, 2012 160.62 160.99 159.33 159.33 4,044,382 -0.57(-0.36%)
Sep 20, 2012 160.19 160.19 159.16 159.91 3,552,310 -1.11(-0.69%)
Sep 19, 2012 160.90 161.38 160.36 161.02 2,593,246 +0.39(+0.24%)
Sep 18, 2012 161.30 161.35 160.27 160.62 2,135,251 -1.12(-0.69%)
Sep 17, 2012 162.66 162.93 161.40 161.74 2,410,903 -1.61(-0.99%)
Sep 14, 2012 162.18 163.82 161.95 163.35 3,562,179 +1.78(+1.10%)
Sep 13, 2012 160.08 162.03 159.16 161.57 3,725,025 +1.59(+0.99%)
Sep 12, 2012 159.74 159.99 159.05 159.99 1,622,058 +0.83(+0.52%)
Sep 11, 2012 159.01 159.66 158.81 159.16 2,267,988 +0.10(+0.07%)
Sep 10, 2012 159.42 159.89 158.92 159.06 2,437,948 -0.64(-0.40%)
Sep 07, 2012 159.14 160.16 158.90 159.70 3,872,780 +0.83(+0.52%)
Sep 06, 2012 156.82 159.26 156.71 158.87 5,433,020 +3.05(+1.96%)
Sep 05, 2012 156.17 156.38 155.38 155.82 2,362,149 -0.25(-0.16%)
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.