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 )

547.22 +0.13 (+0.02%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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, 2022 466.28 474.21 466.22 471.79 2,229,379 -0.22(-0.05%)
Feb 25, 2022 459.90 472.10 460.75 472.01 2,594,187 +12.98(+2.83%)
Feb 24, 2022 440.65 459.88 440.15 459.04 1,938,777 +6.70(+1.48%)
Feb 23, 2022 463.21 464.71 451.89 452.34 1,677,137 -7.74(-1.68%)
Feb 22, 2022 464.56 468.28 457.34 460.08 1,605,019 -6.54(-1.40%)
Feb 18, 2022 466.62 0 -1.84(-0.39%)
Feb 17, 2022 475.01 475.97 467.93 468.46 1,273,337 -10.45(-2.18%)
Feb 16, 2022 475.50 480.49 474.23 478.90 1,335,865 +1.42(+0.30%)
Feb 15, 2022 471.69 478.19 471.42 477.49 1,602,394 +10.14(+2.17%)
Feb 14, 2022 469.00 473.20 464.16 467.35 1,885,370 -1.53(-0.33%)
Feb 11, 2022 475.47 479.23 466.17 468.88 1,318,428 -6.16(-1.30%)
Feb 10, 2022 475.44 486.48 472.64 475.04 1,703,505 -6.85(-1.42%)
Feb 09, 2022 477.44 482.14 477.27 481.89 1,226,744 +8.45(+1.78%)
Feb 08, 2022 465.13 474.10 465.13 473.44 1,068,920 +8.89(+1.91%)
Feb 07, 2022 464.94 467.87 462.58 464.55 1,844,768 -0.01(-0.00%)
Feb 04, 2022 463.00 468.32 458.14 464.56 801,236 +0.89(+0.19%)
Feb 03, 2022 467.09 463.25 463.67 1,199,314 -7.65(-1.62%)
Feb 02, 2022 471.80 473.57 467.70 471.31 1,315,049 +0.02(+0.00%)
Feb 01, 2022 468.02 472.05 462.00 471.30 1,576,415 +4.75(+1.02%)
Jan 31, 2022 454.31 466.87 466.54 2,088,478 +9.97(+2.18%)
Jan 28, 2022 448.41 456.70 441.96 456.57 2,079,658 +8.91(+1.99%)
Jan 27, 2022 459.10 463.67 445.63 447.66 2,819,753 -7.00(-1.54%)
Jan 26, 2022 465.34 469.67 450.24 454.66 2,587,369 -4.85(-1.06%)
Jan 25, 2022 461.26 464.32 451.04 459.51 2,361,064 -8.28(-1.77%)
Jan 24, 2022 453.27 468.77 446.40 467.79 5,148,497 +8.77(+1.91%)
Jan 21, 2022 465.15 470.03 458.82 459.02 3,280,902 -8.07(-1.73%)
Jan 20, 2022 477.19 483.70 466.77 467.09 1,761,285 -8.41(-1.77%)
Jan 19, 2022 484.25 485.57 475.40 475.49 1,401,701 -6.44(-1.34%)
Jan 18, 2022 487.65 488.39 481.17 481.94 1,406,532 -10.52(-2.14%)
Jan 14, 2022 492.46 0 -1.57(-0.32%)
Jan 13, 2022 497.07 500.62 492.89 494.04 1,449,551 -1.38(-0.28%)
Jan 12, 2022 498.78 500.84 492.87 495.42 848,255 -1.56(-0.31%)
Jan 11, 2022 492.76 497.04 487.68 496.98 1,616,344 +4.69(+0.95%)
Jan 10, 2022 491.74 492.64 484.25 492.29 2,460,353 -1.93(-0.39%)
Jan 07, 2022 497.85 500.77 492.69 494.22 1,741,867 -3.84(-0.77%)
Jan 06, 2022 496.31 501.30 493.01 498.06 2,045,019 +2.57(+0.52%)
Jan 05, 2022 506.98 509.20 495.41 495.49 1,955,842 -11.54(-2.28%)
Jan 04, 2022 506.45 509.44 505.04 507.03 1,843,654 +2.44(+0.48%)
Jan 03, 2022 504.36 507.83 500.81 504.59 1,961,000 +1.47(+0.29%)
Dec 31, 2021 501.69 505.60 501.31 503.12 813,118 +0.57(+0.11%)
Dec 30, 2021 504.49 507.50 502.25 502.55 889,915 -1.41(-0.28%)
Dec 29, 2021 501.49 504.60 500.57 503.96 957,863 +2.72(+0.54%)
Dec 28, 2021 501.02 504.99 500.10 501.24 1,244,933 -0.12(-0.02%)
Dec 27, 2021 495.27 501.54 493.28 501.36 940,568 +6.66(+1.35%)
Dec 23, 2021 492.74 495.91 491.69 494.70 1,246,691 +3.25(+0.66%)
Dec 22, 2021 486.33 491.62 485.82 491.45 1,357,283 +4.70(+0.97%)
Dec 21, 2021 478.11 486.77 478.10 486.75 1,365,992 +12.66(+2.67%)
Dec 20, 2021 476.02 476.39 467.94 474.08 2,070,362 -8.10(-1.68%)
Dec 17, 2021 480.89 487.32 477.69 482.18 1,581,792 -0.94(-0.20%)
Dec 16, 2021 492.10 493.23 481.42 483.12 1,450,990 -6.47(-1.32%)
Dec 15, 2021 484.93 490.03 479.38 489.60 1,128,238 +4.97(+1.03%)
Dec 14, 2021 483.28 489.46 482.73 484.63 1,023,685 -1.93(-0.40%)
Dec 13, 2021 490.69 491.44 484.75 486.56 1,235,380 -5.04(-1.03%)
Dec 10, 2021 494.21 495.01 487.64 491.59 1,037,123 +0.59(+0.12%)
Dec 09, 2021 496.13 497.40 491.00 491.00 1,182,715 -7.34(-1.47%)
Dec 08, 2021 496.56 499.35 494.88 498.34 1,611,564 +2.57(+0.52%)
Dec 07, 2021 492.98 500.02 492.47 495.77 1,381,450 +8.39(+1.72%)
Dec 06, 2021 481.88 490.70 478.80 487.38 1,435,056 +10.08(+2.11%)
Dec 03, 2021 485.46 486.41 474.04 477.30 1,692,033 -7.19(-1.48%)
Dec 02, 2021 473.03 485.64 472.79 484.49 2,608,302 +13.71(+2.91%)
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.