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 )

529.38 +1.52 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 554.55 556.84 556.84 556.40 1,146,194 +1.99(+0.36%)
Mar 27, 2024 548.05 554.42 547.87 554.41 1,131,453 +9.36(+1.72%)
Mar 26, 2024 547.59 548.74 544.81 545.05 525,341 -0.72(-0.13%)
Mar 25, 2024 546.30 548.75 545.77 545.77 595,743 +0.18(+0.03%)
Mar 22, 2024 550.23 550.94 545.25 545.59 708,106 -4.57(-0.83%)
Mar 21, 2024 546.60 551.25 546.36 550.16 764,208 +6.16(+1.13%)
Mar 20, 2024 535.64 545.27 535.52 544.00 987,154 +7.21(+1.34%)
Mar 19, 2024 531.59 537.27 531.59 536.79 663,499 +3.97(+0.75%)
Mar 18, 2024 534.85 536.20 532.60 532.82 680,021 -1.28(-0.24%)
Mar 15, 2024 532.41 536.68 532.24 534.10 1,366,633 -0.62(-0.12%)
Mar 14, 2024 540.62 541.52 530.55 534.72 1,018,915 -6.16(-1.14%)
Mar 13, 2024 538.88 542.60 538.88 540.87 595,644 +2.10(+0.39%)
Mar 12, 2024 536.10 540.13 534.67 538.78 543,858 +2.69(+0.50%)
Mar 11, 2024 537.18 538.53 533.21 536.09 856,559 -2.29(-0.42%)
Mar 08, 2024 544.19 546.42 537.27 538.38 1,005,050 -2.90(-0.54%)
Mar 07, 2024 539.56 542.20 539.41 541.28 831,873 +4.81(+0.90%)
Mar 06, 2024 537.26 538.25 534.26 536.47 1,273,840 +3.45(+0.65%)
Mar 05, 2024 531.97 535.79 530.51 533.02 950,146 -1.48(-0.28%)
Mar 04, 2024 536.18 537.24 533.74 534.50 1,573,895 +3.89(+0.73%)
Mar 01, 2024 527.40 531.06 525.04 530.60 998,077 +3.60(+0.68%)
Feb 29, 2024 525.98 528.53 523.27 527.00 1,104,934 +4.08(+0.78%)
Feb 28, 2024 519.49 524.37 519.14 522.92 797,095 +0.31(+0.06%)
Feb 27, 2024 522.02 523.28 521.06 522.61 859,726 +2.17(+0.42%)
Feb 26, 2024 519.91 523.27 519.03 520.44 619,505 -0.17(-0.03%)
Feb 23, 2024 520.43 522.80 518.84 520.61 632,422 -0.16(-0.03%)
Feb 22, 2024 515.75 521.10 515.75 520.77 842,278 +7.75(+1.51%)
Feb 21, 2024 510.25 513.19 509.57 513.02 410,062 +1.29(+0.25%)
Feb 20, 2024 511.92 512.51 509.48 511.73 644,199 -3.82(-0.74%)
Feb 16, 2024 518.22 520.84 515.55 515.55 773,144 -4.98(-0.96%)
Feb 15, 2024 514.14 521.07 514.14 520.53 1,081,305 +9.40(+1.84%)
Feb 14, 2024 508.76 512.15 505.37 511.13 806,837 +7.10(+1.41%)
Feb 13, 2024 503.94 508.40 500.29 504.03 1,425,852 -12.75(-2.47%)
Feb 12, 2024 512.07 518.41 512.07 516.78 680,998 +4.84(+0.95%)
Feb 09, 2024 508.38 512.13 507.61 511.94 830,376 +3.79(+0.75%)
Feb 08, 2024 502.69 508.32 502.69 508.15 427,875 +4.57(+0.91%)
Feb 07, 2024 503.14 505.46 499.29 503.57 755,352 +2.88(+0.58%)
Feb 06, 2024 498.48 501.65 497.47 500.69 793,303 +2.38(+0.48%)
Feb 05, 2024 500.02 500.67 494.59 498.31 929,082 -5.74(-1.14%)
Feb 02, 2024 500.54 506.42 497.68 504.05 1,237,117 -0.44(-0.09%)
Feb 01, 2024 499.93 504.49 494.84 504.49 1,108,664 +6.88(+1.38%)
Jan 31, 2024 505.96 508.10 497.34 497.62 2,364,241 -9.30(-1.84%)
Jan 30, 2024 505.94 508.37 505.05 506.92 655,690 -1.36(-0.27%)
Jan 29, 2024 503.12 508.28 501.65 508.28 717,626 +4.75(+0.94%)
Jan 26, 2024 504.40 506.37 502.24 503.52 580,235 +0.49(+0.10%)
Jan 25, 2024 503.70 505.70 500.06 503.04 740,845 +3.17(+0.63%)
Jan 24, 2024 507.92 507.92 499.51 499.86 851,700 -3.08(-0.61%)
Jan 23, 2024 507.77 508.98 501.33 502.95 1,001,477 -2.11(-0.42%)
Jan 22, 2024 502.40 506.24 502.33 505.05 1,528,407 +5.81(+1.16%)
Jan 19, 2024 495.50 500.02 492.15 499.24 1,175,843 +4.93(+1.00%)
Jan 18, 2024 492.86 494.82 489.31 494.31 1,106,297 +3.89(+0.79%)
Jan 17, 2024 488.20 492.09 486.74 490.42 1,091,718 -3.48(-0.71%)
Jan 16, 2024 493.69 495.62 491.07 493.90 1,494,434 -3.24(-0.65%)
Jan 12, 2024 501.64 503.16 495.50 497.15 845,576 -0.15(-0.03%)
Jan 11, 2024 497.63 498.20 492.32 497.30 1,325,126 -1.37(-0.27%)
Jan 10, 2024 497.77 499.31 494.67 498.66 663,679 +1.51(+0.30%)
Jan 09, 2024 495.57 498.92 494.42 497.16 1,057,979 -3.49(-0.70%)
Jan 08, 2024 493.31 500.65 492.19 500.65 921,052 +6.48(+1.31%)
Jan 05, 2024 490.70 497.54 489.74 494.17 1,292,270 +1.76(+0.36%)
Jan 04, 2024 492.64 495.54 492.20 492.42 840,653 -0.98(-0.20%)
Jan 03, 2024 499.49 499.96 493.06 493.39 1,531,612 -11.39(-2.26%)
Jan 02, 2024 502.90 507.96 502.23 504.78 1,063,999 -1.64(-0.32%)
Dec 29, 2023 510.42 511.49 506.38 506.42 1,014,849 -4.91(-0.96%)
Dec 28, 2023 510.43 512.52 509.38 511.33 570,023 -0.30(-0.06%)
Dec 27, 2023 511.41 513.01 509.72 511.63 521,406 +0.30(+0.06%)
Dec 26, 2023 508.24 512.90 507.71 511.33 514,816 +3.80(+0.75%)
Dec 22, 2023 507.04 510.26 505.15 507.53 936,077 +1.90(+0.38%)
Dec 21, 2023 502.97 505.95 500.80 505.63 851,537 +6.94(+1.39%)
Dec 20, 2023 505.86 509.53 498.68 498.69 967,044 -8.12(-1.60%)
Dec 19, 2023 502.68 507.12 501.98 506.82 636,489 +6.60(+1.32%)
Dec 18, 2023 501.91 502.60 499.23 500.22 971,205 +0.59(+0.12%)
Dec 15, 2023 504.17 504.82 498.30 499.63 1,515,360 -4.82(-0.96%)
Dec 14, 2023 498.85 505.85 498.83 504.45 1,080,743 +11.80(+2.40%)
Dec 13, 2023 480.40 492.65 478.37 492.65 1,245,453 +12.08(+2.51%)
Dec 12, 2023 480.86 482.48 478.44 480.57 706,646 -0.77(-0.16%)
Dec 11, 2023 478.53 481.89 478.18 481.33 963,246 +2.49(+0.52%)
Dec 08, 2023 476.21 480.90 476.19 478.85 583,242 +2.12(+0.44%)
Dec 07, 2023 474.96 476.87 473.50 476.73 778,499 +2.65(+0.56%)
Dec 06, 2023 477.81 481.84 473.83 474.07 836,877 -0.94(-0.20%)
Dec 05, 2023 479.11 479.24 474.06 475.02 966,132 -6.19(-1.29%)
Dec 04, 2023 476.19 481.71 475.52 481.21 1,139,814 +3.72(+0.78%)
Dec 01, 2023 465.40 477.74 464.30 477.50 1,631,531 +11.30(+2.42%)
Nov 30, 2023 464.95 466.97 462.75 466.20 1,439,416 +2.56(+0.55%)
Nov 29, 2023 464.60 468.46 462.95 463.63 1,054,833 +1.75(+0.38%)
Nov 28, 2023 464.17 465.38 461.29 461.88 1,048,132 -2.97(-0.64%)
Nov 27, 2023 463.79 465.81 461.81 464.86 679,049 -0.81(-0.17%)
Nov 24, 2023 463.11 466.21 462.66 465.66 338,453 +2.08(+0.45%)
Nov 22, 2023 462.83 465.22 461.79 463.58 934,542 +2.69(+0.58%)
Nov 21, 2023 461.59 462.52 460.49 460.90 629,518 -2.31(-0.50%)
Nov 20, 2023 460.77 464.03 459.07 463.20 792,545 +2.08(+0.45%)
Nov 17, 2023 459.89 462.15 459.71 461.13 853,384 +3.96(+0.87%)
Nov 16, 2023 461.22 462.53 455.85 457.17 1,010,386 -4.92(-1.07%)
Nov 15, 2023 460.53 467.01 460.08 462.09 1,044,142 +2.04(+0.44%)
Nov 14, 2023 452.62 461.36 452.31 460.05 1,447,934 +17.29(+3.91%)
Nov 13, 2023 441.90 444.30 440.67 442.76 869,760 -0.70(-0.16%)
Nov 10, 2023 440.09 443.61 437.82 443.46 594,407 +5.38(+1.23%)
Nov 09, 2023 444.96 444.96 437.34 438.08 789,327 -4.67(-1.06%)
Nov 08, 2023 444.97 447.00 442.00 442.75 729,049 -2.12(-0.48%)
Nov 07, 2023 444.90 446.13 442.46 444.87 641,427 -1.13(-0.25%)
Nov 06, 2023 450.06 450.88 444.37 446.00 768,254 -4.46(-0.99%)
Nov 03, 2023 447.21 452.75 447.21 450.47 1,073,460 +8.61(+1.95%)
Nov 02, 2023 437.52 441.98 436.68 441.86 1,037,367 +9.30(+2.15%)
Nov 01, 2023 429.40 432.74 426.53 432.56 1,527,943 +2.47(+0.57%)
Oct 31, 2023 427.25 430.84 426.38 430.09 838,063 +3.92(+0.92%)
Oct 30, 2023 426.00 428.81 422.51 426.17 915,596 +3.48(+0.82%)
Oct 27, 2023 429.43 429.67 421.84 422.69 1,662,589 -5.67(-1.32%)
Oct 26, 2023 426.64 431.60 426.64 428.36 1,368,670 +1.98(+0.46%)
Oct 25, 2023 429.93 431.36 426.00 426.38 804,903 -6.65(-1.54%)
Oct 24, 2023 432.94 435.93 430.96 433.04 679,038 +2.40(+0.56%)
Oct 23, 2023 432.36 436.01 430.24 430.64 954,989 -4.07(-0.94%)
Oct 20, 2023 439.13 440.72 434.24 434.71 1,275,453 -4.64(-1.06%)
Oct 19, 2023 444.64 447.91 438.06 439.35 1,547,182 -6.71(-1.50%)
Oct 18, 2023 452.22 452.42 445.77 446.06 962,786 -10.16(-2.23%)
Oct 17, 2023 448.33 459.28 448.33 456.23 1,062,190 +5.30(+1.18%)
Oct 16, 2023 447.38 451.82 446.02 450.93 876,696 +7.34(+1.65%)
Oct 13, 2023 447.38 448.28 442.17 443.59 752,523 -2.49(-0.56%)
Oct 12, 2023 455.26 455.37 443.73 446.07 858,377 -8.74(-1.92%)
Oct 11, 2023 454.05 456.82 451.62 454.81 677,551 +1.37(+0.30%)
Oct 10, 2023 450.94 456.44 450.85 453.44 943,546 +4.09(+0.91%)
Oct 09, 2023 443.68 450.54 443.42 449.35 835,076 +3.28(+0.74%)
Oct 06, 2023 439.87 448.48 438.17 446.07 1,281,221 +3.79(+0.86%)
Oct 05, 2023 442.05 444.50 439.70 442.28 1,255,882 -0.77(-0.17%)
Oct 04, 2023 441.10 443.65 437.53 443.05 1,360,613 +2.13(+0.48%)
Oct 03, 2023 445.71 447.14 439.05 440.92 1,387,447 -7.16(-1.60%)
Oct 02, 2023 452.96 454.24 446.20 448.08 1,566,195 -6.00(-1.32%)
Sep 29, 2023 459.20 459.90 453.48 454.08 2,433,549 -1.84(-0.40%)
Sep 28, 2023 451.30 457.81 450.97 455.92 1,109,943 +4.78(+1.06%)
Sep 27, 2023 450.79 453.05 447.58 451.13 1,394,355 +2.78(+0.62%)
Sep 26, 2023 452.39 454.78 448.22 448.36 1,205,541 -7.27(-1.60%)
Sep 25, 2023 450.58 455.96 454.28 455.63 899,360 +2.94(+0.65%)
Sep 22, 2023 454.22 456.14 452.56 452.69 919,122 -0.54(-0.12%)
Sep 21, 2023 458.93 458.97 453.21 453.22 954,083 -8.35(-1.81%)
Sep 20, 2023 466.06 468.48 461.50 461.57 693,919 -2.62(-0.57%)
Sep 19, 2023 465.56 467.16 462.57 464.20 618,466 -0.93(-0.20%)
Sep 18, 2023 466.27 467.23 464.16 465.13 695,146 -0.78(-0.17%)
Sep 15, 2023 468.84 469.18 464.35 465.91 1,622,857 -4.91(-1.04%)
Sep 14, 2023 468.34 471.12 467.47 470.82 695,000 +6.13(+1.32%)
Sep 13, 2023 467.62 468.22 462.97 464.68 566,941 -2.81(-0.60%)
Sep 12, 2023 466.55 469.80 466.15 467.50 512,765 +0.13(+0.03%)
Sep 11, 2023 469.75 470.47 466.73 467.37 531,665 +0.46(+0.10%)
Sep 08, 2023 467.28 468.59 465.75 466.91 411,759 -0.39(-0.08%)
Sep 07, 2023 468.92 470.16 465.70 467.30 779,720 -4.04(-0.86%)
Sep 06, 2023 472.76 475.61 469.24 471.34 739,817 -1.51(-0.32%)
Sep 05, 2023 479.90 481.23 472.79 472.85 1,212,208 -11.24(-2.32%)
Sep 01, 2023 482.67 484.88 481.59 484.09 1,007,768 +4.81(+1.00%)
Aug 31, 2023 479.62 481.97 479.23 479.28 569,744 +0.34(+0.07%)
Aug 30, 2023 477.62 480.91 477.33 478.94 550,552 +0.81(+0.17%)
Aug 29, 2023 471.42 478.15 470.08 478.13 696,462 +6.54(+1.39%)
Aug 28, 2023 469.57 474.05 469.26 471.59 942,321 +4.09(+0.88%)
Aug 25, 2023 467.61 469.54 462.64 467.50 914,305 +1.93(+0.41%)
Aug 24, 2023 469.44 473.26 465.56 465.56 765,728 -5.09(-1.08%)
Aug 23, 2023 465.27 470.77 464.26 470.66 654,870 +5.23(+1.12%)
Aug 22, 2023 468.56 469.37 464.58 465.43 956,263 -2.15(-0.46%)
Aug 21, 2023 467.65 469.10 464.00 467.58 976,748 +0.39(+0.08%)
Aug 18, 2023 462.25 468.24 462.12 467.19 908,860 +1.61(+0.34%)
Aug 17, 2023 472.77 473.84 465.58 465.58 905,686 -6.12(-1.30%)
Aug 16, 2023 475.73 478.10 471.69 471.71 644,374 -4.42(-0.93%)
Aug 15, 2023 479.74 479.74 475.78 476.13 633,763 -6.49(-1.35%)
Aug 14, 2023 479.61 482.74 477.94 482.62 684,854 +0.81(+0.17%)
Aug 11, 2023 480.06 483.36 479.75 481.81 633,026 -0.11(-0.02%)
Aug 10, 2023 484.31 488.15 480.00 481.92 1,220,317 -0.63(-0.13%)
Aug 09, 2023 484.46 485.37 481.14 482.55 565,978 -2.38(-0.49%)
Aug 08, 2023 483.65 485.38 479.83 484.93 971,427 -4.13(-0.85%)
Aug 07, 2023 486.96 489.62 485.65 489.06 560,347 +3.52(+0.72%)
Aug 04, 2023 486.88 490.42 484.60 485.55 1,047,672 +0.20(+0.04%)
Aug 03, 2023 484.23 487.32 482.33 485.35 976,640 -1.52(-0.31%)
Aug 02, 2023 487.14 489.47 485.31 486.86 985,003 -5.69(-1.16%)
Aug 01, 2023 490.79 493.45 489.64 492.55 628,375 -1.36(-0.27%)
Jul 31, 2023 492.76 494.86 491.60 493.91 731,868 +2.42(+0.49%)
Jul 28, 2023 491.60 493.32 489.49 491.49 777,066 +3.95(+0.81%)
Jul 27, 2023 496.34 496.34 486.46 487.54 875,625 -6.09(-1.23%)
Jul 26, 2023 490.35 494.98 490.08 493.62 732,352 +2.58(+0.52%)
Jul 25, 2023 488.89 493.38 488.59 491.05 650,270 +0.85(+0.17%)
Jul 24, 2023 489.10 492.87 488.60 490.19 493,230 +0.73(+0.15%)
Jul 21, 2023 493.37 493.37 488.98 489.46 509,228 -1.03(-0.21%)
Jul 20, 2023 493.76 493.88 488.79 490.49 1,007,118 -2.76(-0.56%)
Jul 19, 2023 493.28 494.50 490.85 493.26 752,423 +1.64(+0.33%)
Jul 18, 2023 486.74 492.00 486.74 491.61 977,361 +4.81(+0.99%)
Jul 17, 2023 483.23 488.04 482.12 486.81 780,997 +3.24(+0.67%)
Jul 14, 2023 488.36 488.36 481.65 483.56 1,081,259 -4.74(-0.97%)
Jul 13, 2023 487.23 488.89 485.67 488.30 399,834 +2.50(+0.51%)
Jul 12, 2023 488.03 488.57 484.87 485.80 1,000,354 +3.63(+0.75%)
Jul 11, 2023 478.02 482.76 477.41 482.18 691,492 +5.18(+1.09%)
Jul 10, 2023 469.95 477.09 469.70 476.99 636,844 +6.01(+1.28%)
Jul 07, 2023 467.11 474.99 466.91 470.99 621,087 +4.65(+1.00%)
Jul 06, 2023 467.26 467.57 462.14 466.34 800,553 -5.30(-1.12%)
Jul 05, 2023 474.22 474.24 470.92 471.64 742,852 -3.71(-0.78%)
Jul 03, 2023 474.28 477.04 473.36 475.35 407,759 +0.68(+0.14%)
Jun 30, 2023 474.83 476.25 472.25 474.66 869,604 +3.25(+0.69%)
Jun 29, 2023 465.75 471.50 465.17 471.41 524,544 +5.66(+1.22%)
Jun 28, 2023 464.90 465.82 462.28 465.75 748,019 +0.10(+0.02%)
Jun 27, 2023 459.14 466.37 458.11 465.65 668,751 +7.23(+1.58%)
Jun 26, 2023 455.41 460.69 455.01 458.43 660,103 +3.87(+0.85%)
Jun 23, 2023 454.93 458.04 454.21 454.56 994,547 -5.39(-1.17%)
Jun 22, 2023 461.30 461.60 457.57 459.95 688,571 -2.43(-0.53%)
Jun 21, 2023 461.24 464.44 459.92 462.38 768,184 -0.54(-0.12%)
Jun 20, 2023 464.03 464.43 460.74 462.92 1,000,941 -3.45(-0.74%)
Jun 16, 2023 470.04 471.02 464.73 466.37 1,735,673 -2.16(-0.46%)
Jun 15, 2023 462.18 468.67 462.18 468.52 1,135,820 +25.83(+5.83%)
May 08, 2023 446.15 446.46 441.00 442.70 563,346 -1.39(-0.31%)
May 05, 2023 441.07 445.41 440.77 444.09 853,864 +9.44(+2.17%)
May 04, 2023 439.23 439.75 432.49 434.66 1,126,918 -7.79(-1.76%)
May 03, 2023 443.78 450.29 441.84 442.44 1,306,116 -0.12(-0.03%)
May 02, 2023 447.00 449.15 436.94 442.56 1,508,956 -6.41(-1.43%)
May 01, 2023 448.41 452.81 448.34 448.97 714,669 -0.31(-0.07%)
Apr 28, 2023 444.12 449.78 444.07 449.28 677,628 +4.25(+0.95%)
Apr 27, 2023 439.26 445.34 437.81 445.03 597,625 +6.94(+1.58%)
Apr 26, 2023 440.57 442.80 437.49 438.10 628,150 -3.94(-0.89%)
Apr 25, 2023 447.68 448.42 442.02 442.04 558,302 -8.66(-1.92%)
Apr 24, 2023 450.26 452.80 448.74 450.69 518,882 +0.03(+0.01%)
Apr 21, 2023 451.32 451.65 447.04 450.66 587,431 -0.24(-0.05%)
Apr 20, 2023 449.33 452.76 449.33 450.90 465,198 -1.52(-0.34%)
Apr 19, 2023 449.62 453.11 448.94 452.42 385,141 +0.79(+0.17%)
Apr 18, 2023 454.34 454.82 449.54 451.63 728,469 -0.69(-0.15%)
Apr 17, 2023 449.72 452.49 448.48 452.32 506,594 +3.41(+0.76%)
Apr 14, 2023 451.54 454.39 446.48 448.91 651,677 -2.49(-0.55%)
Apr 13, 2023 449.45 452.31 446.99 451.40 490,928 +3.20(+0.71%)
Apr 12, 2023 454.51 454.52 447.75 448.20 596,345 -2.58(-0.57%)
Apr 11, 2023 448.74 452.53 448.00 450.78 522,519 +4.13(+0.92%)
Apr 10, 2023 438.96 446.75 438.96 446.65 615,667 +5.40(+1.22%)
Apr 06, 2023 441.38 442.56 439.05 441.25 615,970 -0.60(-0.14%)
Apr 05, 2023 442.70 444.06 439.05 441.85 691,580 -3.26(-0.73%)
Apr 04, 2023 453.31 454.03 442.41 445.11 866,534 -7.41(-1.64%)
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.