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: 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 (%)
May 31, 2016 245.99 246.38 244.55 245.18 4,404,074 -0.14(-0.06%)
May 27, 2016 243.51 245.32 245.32 245.32 1,517,527 +1.98(+0.82%)
May 26, 2016 243.52 244.18 242.94 243.34 2,294,520 +0.11(+0.04%)
May 25, 2016 242.63 243.70 242.49 243.23 3,703,877 +1.50(+0.62%)
May 24, 2016 239.03 242.07 238.94 241.73 4,197,473 +3.94(+1.66%)
May 23, 2016 238.08 238.72 237.31 237.79 920,855 -0.50(-0.21%)
May 20, 2016 235.98 238.56 235.96 238.30 1,464,663 +3.28(+1.39%)
May 19, 2016 234.38 236.08 233.09 235.02 1,461,373 -0.80(-0.34%)
May 18, 2016 235.77 238.21 234.52 235.83 1,291,757 -0.55(-0.23%)
May 17, 2016 238.41 239.36 235.42 236.38 1,471,705 -2.59(-1.08%)
May 16, 2016 237.15 239.73 236.98 238.97 1,329,633 +2.48(+1.05%)
May 13, 2016 238.22 238.98 235.71 236.49 1,441,451 -2.37(-0.99%)
May 12, 2016 239.75 240.44 237.34 238.86 1,570,552 -0.08(-0.03%)
May 11, 2016 240.52 241.21 238.82 238.94 1,336,109 -2.37(-0.98%)
May 10, 2016 239.51 241.31 239.00 241.31 1,197,814 +2.82(+1.18%)
May 09, 2016 238.35 239.44 237.54 238.49 886,433 -0.05(-0.02%)
May 06, 2016 236.59 238.57 235.99 238.54 944,257 +1.10(+0.46%)
May 05, 2016 238.46 239.15 236.84 237.44 966,871 -0.15(-0.06%)
May 04, 2016 237.41 239.50 236.89 237.59 1,761,012 -1.01(-0.42%)
May 03, 2016 240.18 240.24 237.27 238.60 1,495,027 -3.40(-1.41%)
May 02, 2016 240.61 242.00 239.56 242.00 1,586,034 +2.21(+0.92%)
Apr 29, 2016 240.23 240.96 238.12 239.79 1,982,395 -1.35(-0.56%)
Apr 28, 2016 242.65 244.10 240.73 241.15 1,309,504 -3.19(-1.31%)
Apr 27, 2016 243.31 244.59 242.47 244.34 1,132,527 +1.24(+0.51%)
Apr 26, 2016 241.84 243.25 241.23 243.10 1,869,332 +2.03(+0.84%)
Apr 25, 2016 241.79 242.00 240.21 241.08 1,800,719 -1.29(-0.53%)
Apr 22, 2016 240.72 242.66 240.63 242.37 1,880,619 +2.07(+0.86%)
Apr 21, 2016 242.65 243.03 240.07 240.30 1,929,025 -2.12(-0.87%)
Apr 20, 2016 242.56 243.64 241.34 242.42 3,039,031 +0.14(+0.06%)
Apr 19, 2016 242.12 243.29 241.27 242.28 1,741,952 +0.89(+0.37%)
Apr 18, 2016 239.16 241.56 238.90 241.39 1,345,527 +1.05(+0.44%)
Apr 15, 2016 239.02 240.44 238.80 240.34 2,748,614 +1.05(+0.44%)
Apr 14, 2016 240.17 240.53 239.10 239.29 1,159,693 -0.95(-0.39%)
Apr 13, 2016 237.55 240.29 237.46 240.24 2,960,125 +3.93(+1.66%)
Apr 12, 2016 234.24 236.63 233.51 236.30 1,616,895 +2.60(+1.11%)
Apr 11, 2016 235.38 236.73 233.69 233.71 3,692,356 -0.42(-0.18%)
Apr 08, 2016 234.35 235.68 233.46 234.13 1,019,989 +1.45(+0.62%)
Apr 07, 2016 234.33 234.82 231.41 232.68 1,119,892 -3.08(-1.30%)
Apr 06, 2016 233.42 235.83 232.85 235.75 2,059,292 +2.34(+1.00%)
Apr 05, 2016 234.31 234.84 233.17 233.42 1,236,487 -2.39(-1.01%)
Apr 04, 2016 237.89 238.07 235.61 235.81 1,075,653 -2.49(-1.04%)
Apr 01, 2016 235.19 238.30 234.68 238.30 2,008,410 +1.33(+0.56%)
Mar 31, 2016 237.02 237.84 236.54 236.97 1,459,597 +0.12(+0.05%)
Mar 30, 2016 238.44 238.44 236.32 236.85 2,542,483 -0.05(-0.02%)
Mar 29, 2016 231.89 236.91 231.54 236.91 2,544,509 +4.30(+1.85%)
Mar 28, 2016 232.36 233.07 231.06 232.61 1,408,936 +0.88(+0.38%)
Mar 24, 2016 230.08 231.73 231.73 231.73 1,350,009 +0.19(+0.08%)
Mar 23, 2016 233.77 233.78 231.47 231.54 1,446,068 -2.81(-1.20%)
Mar 22, 2016 233.18 235.17 232.73 234.35 1,850,907 -0.02(-0.01%)
Mar 21, 2016 234.15 234.97 233.43 234.37 2,161,407 +0.12(+0.05%)
Mar 18, 2016 233.59 235.33 232.91 234.25 1,422,674 +1.13(+0.49%)
Mar 17, 2016 230.51 233.70 229.84 233.12 1,505,543 +2.35(+1.02%)
Mar 16, 2016 227.50 230.99 227.50 230.77 2,813,355 +2.46(+1.08%)
Mar 15, 2016 228.60 228.84 227.55 228.31 1,013,784 -1.54(-0.67%)
Mar 14, 2016 230.16 230.40 228.90 229.85 1,401,299 -0.83(-0.36%)
Mar 11, 2016 228.21 230.80 228.16 230.68 4,658,049 +4.40(+1.94%)
Mar 10, 2016 227.68 228.39 224.16 226.28 1,858,099 -0.72(-0.32%)
Mar 09, 2016 227.19 227.39 225.65 227.00 1,433,059 +1.01(+0.45%)
Mar 08, 2016 229.16 229.19 225.97 225.99 1,854,964 -4.43(-1.92%)
Mar 07, 2016 228.21 230.53 228.09 230.43 2,024,864 +1.06(+0.46%)
Mar 04, 2016 228.01 230.14 227.28 229.37 2,485,829 +1.57(+0.69%)
Mar 03, 2016 225.12 227.79 224.82 227.79 1,826,142 +2.41(+1.07%)
Mar 02, 2016 222.92 225.51 222.51 225.38 2,002,856 +1.94(+0.87%)
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.