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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Feb 28, 2011 153.75 154.15 152.45 153.00 2,240,784 +0.13(+0.09%)
Feb 25, 2011 150.47 152.91 150.42 152.86 5,063,340 +3.10(+2.07%)
Feb 24, 2011 149.92 150.91 148.28 149.76 12,206,981 -0.01(-0.01%)
Feb 23, 2011 151.94 152.44 148.44 149.77 6,095,651 -2.13(-1.40%)
Feb 22, 2011 154.16 154.79 151.76 151.90 4,677,658 -3.68(-2.37%)
Feb 18, 2011 155.79 155.92 155.02 155.58 1,938,093 +0.13(+0.08%)
Feb 17, 2011 154.50 155.73 154.31 155.44 2,179,815 +0.65(+0.42%)
Feb 16, 2011 154.23 155.13 154.22 154.79 3,147,863 +1.11(+0.72%)
Feb 15, 2011 153.83 154.11 153.40 153.68 2,524,816 -0.54(-0.35%)
Feb 14, 2011 153.79 154.40 153.54 154.22 2,675,640 +0.56(+0.36%)
Feb 11, 2011 151.60 153.68 151.57 153.67 3,187,916 +1.59(+1.04%)
Feb 10, 2011 150.65 152.20 150.53 152.08 3,782,931 +0.74(+0.49%)
Feb 09, 2011 151.36 151.92 150.84 151.34 3,692,712 -0.26(-0.17%)
Feb 08, 2011 151.10 151.70 150.58 151.60 2,148,478 +0.74(+0.49%)
Feb 07, 2011 150.18 151.55 150.14 150.86 3,122,127 +1.23(+0.82%)
Feb 04, 2011 148.87 149.80 148.53 149.63 2,454,175 +0.82(+0.55%)
Feb 03, 2011 148.29 149.09 147.17 148.81 4,093,198 +0.48(+0.32%)
Feb 02, 2011 148.34 149.26 148.26 148.33 3,708,473 -0.27(-0.18%)
Feb 01, 2011 147.52 148.99 147.40 148.60 4,446,343 +2.25(+1.54%)
Jan 31, 2011 145.86 147.34 145.48 146.35 5,023,098 +1.13(+0.78%)
Jan 28, 2011 148.18 148.44 145.03 145.22 5,745,971 -2.76(-1.86%)
Jan 27, 2011 147.28 148.37 147.18 147.97 2,809,830 +0.58(+0.39%)
Jan 26, 2011 146.54 148.00 146.10 147.40 3,883,221 +1.25(+0.85%)
Jan 25, 2011 145.20 146.18 144.81 146.15 5,344,059 +0.24(+0.16%)
Jan 24, 2011 144.77 146.32 144.75 145.91 2,646,502 +1.19(+0.83%)
Jan 21, 2011 146.14 146.20 144.60 144.72 3,334,167 -0.49(-0.34%)
Jan 20, 2011 145.81 146.39 144.45 145.21 3,827,570 -1.10(-0.75%)
Jan 19, 2011 148.50 148.67 145.97 146.31 5,127,409 -2.19(-1.47%)
Jan 18, 2011 147.10 148.57 146.87 148.50 2,839,595 +1.13(+0.77%)
Jan 14, 2011 146.12 147.42 145.89 147.36 5,872,030 +1.06(+0.73%)
Jan 13, 2011 146.52 146.72 145.88 146.30 2,817,231 -0.12(-0.08%)
Jan 12, 2011 146.59 146.72 145.87 146.42 4,226,190 +0.96(+0.66%)
Jan 11, 2011 145.49 145.98 144.90 145.46 3,372,158 +0.60(+0.42%)
Jan 10, 2011 143.40 145.33 142.49 144.86 4,733,660 +0.77(+0.53%)
Jan 07, 2011 144.97 145.43 142.64 144.09 6,086,029 -0.36(-0.25%)
Jan 06, 2011 145.07 145.41 144.26 144.45 4,994,742 -0.38(-0.26%)
Jan 05, 2011 143.82 145.00 143.47 144.82 3,533,043 +0.91(+0.64%)
Jan 04, 2011 145.80 145.99 142.90 143.91 7,048,203 -1.44(-0.99%)
Jan 03, 2011 144.75 146.31 144.72 145.35 3,018,974 +1.76(+1.23%)
Dec 31, 2010 144.34 144.58 143.59 143.59 1,656,854 -0.86(-0.59%)
Dec 30, 2010 144.42 145.08 144.32 144.44 3,068,933 -0.04(-0.03%)
Dec 29, 2010 144.33 144.63 144.15 144.49 1,402,556 +0.56(+0.39%)
Dec 28, 2010 144.48 144.58 143.62 143.93 3,176,899 -0.31(-0.21%)
Dec 27, 2010 143.67 144.35 143.10 144.23 1,601,016 +0.04(+0.03%)
Dec 23, 2010 144.47 144.64 143.98 144.19 2,625,080 -0.24(-0.17%)
Dec 22, 2010 144.23 144.80 144.04 144.43 2,529,569 +0.38(+0.27%)
Dec 21, 2010 143.50 144.12 143.27 144.05 2,434,606 +1.12(+0.78%)
Dec 20, 2010 142.99 143.32 142.24 142.93 2,738,708 +0.11(+0.08%)
Dec 17, 2010 142.52 143.29 142.00 142.82 4,563,348 -0.06(-0.04%)
Dec 16, 2010 141.58 142.89 141.21 142.88 7,517,672 +1.40(+0.99%)
Dec 15, 2010 141.97 143.26 141.40 141.48 2,992,313 -0.56(-0.39%)
Dec 14, 2010 142.59 142.84 141.72 142.03 3,087,853 -0.10(-0.07%)
Dec 13, 2010 143.00 143.03 142.03 142.13 4,425,335 -0.44(-0.31%)
Dec 10, 2010 141.40 142.72 141.17 142.57 4,735,500 +1.49(+1.06%)
Dec 09, 2010 141.60 141.60 140.35 141.08 3,024,129 +0.44(+0.31%)
Dec 08, 2010 141.09 141.65 140.25 140.64 2,183,852 -0.17(-0.12%)
Dec 07, 2010 142.10 142.33 140.68 140.81 5,196,703 +0.16(+0.11%)
Dec 06, 2010 140.37 140.87 140.08 140.65 1,571,219 +0.06(+0.04%)
Dec 03, 2010 139.29 140.86 139.13 140.59 4,132,674 +0.84(+0.60%)
Dec 02, 2010 138.06 139.79 138.01 139.75 2,982,884 +1.77(+1.28%)
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.