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 )

547.09 -0.88 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2016 271.09 271.33 269.30 269.30 1,620,740 -0.72(-0.27%)
Nov 29, 2016 269.53 270.89 269.05 270.01 2,263,952 +0.64(+0.24%)
Nov 28, 2016 271.11 271.32 269.23 269.38 2,179,373 -1.97(-0.73%)
Nov 25, 2016 271.24 271.42 270.82 271.35 359,956 +0.78(+0.29%)
Nov 23, 2016 270.57 270.57 270.57 0 +1.19(+0.44%)
Nov 22, 2016 268.21 269.58 267.67 269.38 1,743,727 +1.90(+0.71%)
Nov 21, 2016 266.45 267.76 266.09 267.48 1,582,016 +1.83(+0.69%)
Nov 18, 2016 265.83 266.09 265.17 265.65 1,924,560 +0.05(+0.02%)
Nov 17, 2016 264.44 265.89 264.33 265.60 2,091,957 +1.71(+0.65%)
Nov 16, 2016 263.60 264.29 262.88 263.89 1,352,077 +0.05(+0.02%)
Nov 15, 2016 262.72 264.22 261.80 263.84 1,742,832 +1.29(+0.49%)
Nov 14, 2016 260.46 262.73 259.88 262.55 2,218,411 +4.12(+1.59%)
Nov 11, 2016 255.73 258.65 255.37 258.43 1,646,557 +2.53(+0.99%)
Nov 10, 2016 256.22 257.89 254.37 255.91 2,142,749 +1.14(+0.45%)
Nov 09, 2016 248.33 255.51 248.03 254.77 2,727,259 +4.55(+1.82%)
Nov 08, 2016 248.73 251.31 248.23 250.22 1,366,683 +0.62(+0.25%)
Nov 07, 2016 248.76 249.80 247.91 249.60 1,060,260 +5.16(+2.11%)
Nov 04, 2016 244.20 246.64 243.69 244.44 1,329,617 +0.40(+0.16%)
Nov 03, 2016 244.88 245.76 243.77 244.04 1,822,882 -0.44(-0.18%)
Nov 02, 2016 246.37 246.88 244.30 244.48 2,247,561 -2.40(-0.97%)
Nov 01, 2016 250.11 250.28 245.49 246.88 2,199,084 -2.74(-1.10%)
Oct 31, 2016 248.27 250.07 248.22 249.62 1,911,466 +1.79(+0.72%)
Oct 28, 2016 248.16 249.92 247.32 247.83 1,580,337 -0.50(-0.20%)
Oct 27, 2016 251.03 251.05 247.53 248.33 1,234,697 -2.01(-0.80%)
Oct 26, 2016 250.23 251.46 249.73 250.34 1,002,900 -1.35(-0.54%)
Oct 25, 2016 253.21 253.22 251.27 251.69 983,049 -1.81(-0.71%)
Oct 24, 2016 253.87 255.13 252.92 253.50 704,288 +1.16(+0.46%)
Oct 21, 2016 250.71 252.39 250.15 252.33 600,695 -0.14(-0.05%)
Oct 20, 2016 252.74 253.59 251.18 252.47 744,567 -0.99(-0.39%)
Oct 19, 2016 252.62 254.01 251.59 253.46 1,626,594 +1.16(+0.46%)
Oct 18, 2016 253.31 253.53 251.72 252.30 1,052,041 +1.37(+0.55%)
Oct 17, 2016 251.34 251.88 250.67 250.93 1,210,056 -0.12(-0.05%)
Oct 14, 2016 252.27 253.25 250.90 251.04 1,326,483 -0.13(-0.05%)
Oct 13, 2016 250.00 251.85 248.76 251.17 1,068,218 -1.00(-0.40%)
Oct 12, 2016 251.70 252.85 250.73 252.17 889,533 +0.98(+0.39%)
Oct 11, 2016 254.44 254.71 250.15 251.19 3,776,026 -4.22(-1.65%)
Oct 10, 2016 253.28 256.90 255.05 255.41 1,259,804 +2.13(+0.84%)
Oct 07, 2016 255.20 255.84 252.12 253.28 602,241 -1.87(-0.73%)
Oct 06, 2016 254.11 255.40 253.32 255.15 729,614 +0.54(+0.21%)
Oct 05, 2016 254.51 255.89 254.48 254.62 1,435,530 +1.27(+0.50%)
Oct 04, 2016 255.06 255.41 252.38 253.34 1,724,239 -1.22(-0.48%)
Oct 03, 2016 255.47 256.08 254.14 254.56 2,382,847 -1.87(-0.73%)
Sep 30, 2016 255.50 257.37 254.61 256.43 1,406,076 +2.21(+0.87%)
Sep 29, 2016 256.69 257.26 253.59 254.22 1,260,091 -2.86(-1.11%)
Sep 28, 2016 255.18 257.28 253.74 257.09 862,419 +2.15(+0.84%)
Sep 27, 2016 254.51 255.38 253.71 254.93 823,515 +0.25(+0.10%)
Sep 26, 2016 254.64 255.72 254.51 254.68 821,853 -1.34(-0.52%)
Sep 23, 2016 257.31 258.12 255.93 256.01 1,531,404 -2.04(-0.79%)
Sep 22, 2016 256.46 258.34 256.46 258.06 2,085,089 +3.01(+1.18%)
Sep 21, 2016 252.43 255.19 251.80 255.05 2,507,522 +3.36(+1.34%)
Sep 20, 2016 254.03 254.03 251.69 251.69 667,498 -1.25(-0.49%)
Sep 19, 2016 252.28 254.50 251.86 252.93 685,514 +1.86(+0.74%)
Sep 16, 2016 251.00 251.57 250.15 251.07 1,538,527 -1.25(-0.50%)
Sep 15, 2016 249.65 252.76 249.34 252.32 828,678 +2.59(+1.04%)
Sep 14, 2016 250.69 251.53 249.17 249.74 1,178,124 -0.71(-0.28%)
Sep 13, 2016 252.95 253.63 249.30 250.44 3,256,034 -4.63(-1.82%)
Sep 12, 2016 250.94 255.40 250.59 255.07 1,825,724 +3.03(+1.20%)
Sep 09, 2016 257.55 257.81 252.04 252.04 2,900,850 -7.65(-2.94%)
Sep 08, 2016 260.38 260.53 259.59 259.69 903,451 -1.22(-0.47%)
Sep 07, 2016 259.64 260.95 259.34 260.91 1,008,545 +0.98(+0.38%)
Sep 06, 2016 260.65 260.84 258.90 259.93 859,594 -0.56(-0.22%)
Sep 02, 2016 259.09 260.49 260.49 260.49 2,026,882 +2.66(+1.03%)
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.