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 )

547.97 +5.67 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 2020 384.74 385.85 378.85 379.47 929,335 -6.60(-1.71%)
Nov 27, 2020 386.04 386.68 384.47 386.06 406,244 +0.78(+0.20%)
Nov 25, 2020 386.63 386.75 383.22 385.29 501,052 -2.69(-0.69%)
Nov 24, 2020 385.81 389.11 384.48 387.98 810,646 +6.45(+1.69%)
Nov 23, 2020 378.67 383.29 378.07 381.53 838,391 +5.84(+1.55%)
Nov 20, 2020 374.59 376.76 373.71 375.69 515,758 -0.26(-0.07%)
Nov 19, 2020 372.44 376.20 370.51 375.95 563,543 +3.33(+0.89%)
Nov 18, 2020 379.00 379.48 372.54 372.62 1,032,354 -5.37(-1.42%)
Nov 17, 2020 373.81 379.09 371.20 377.99 768,264 +0.85(+0.23%)
Nov 16, 2020 375.17 377.19 372.71 377.14 1,023,255 +7.41(+2.00%)
Nov 13, 2020 364.77 370.23 364.77 369.73 835,747 +7.81(+2.16%)
Nov 12, 2020 366.35 366.35 359.27 361.91 1,188,693 -6.42(-1.74%)
Nov 11, 2020 370.41 370.52 365.73 368.33 638,239 -0.42(-0.11%)
Nov 10, 2020 365.70 369.91 363.35 368.76 1,259,765 +4.32(+1.19%)
Nov 09, 2020 372.31 379.68 364.02 364.43 1,894,135 +10.06(+2.84%)
Nov 06, 2020 356.57 357.66 353.60 354.38 792,567 -1.64(-0.46%)
Nov 05, 2020 350.53 357.12 350.25 356.01 1,096,548 +9.65(+2.79%)
Nov 04, 2020 342.61 350.91 341.71 346.36 1,091,524 +0.28(+0.08%)
Nov 03, 2020 342.82 347.63 342.11 346.08 1,071,779 +7.56(+2.23%)
Nov 02, 2020 335.80 338.98 334.62 338.52 1,143,975 +6.52(+1.96%)
Oct 30, 2020 332.71 334.55 327.71 332.00 1,875,712 -2.34(-0.70%)
Oct 29, 2020 330.79 336.28 328.49 334.34 1,522,112 +3.14(+0.95%)
Oct 28, 2020 333.67 336.29 330.99 331.19 1,086,616 -9.04(-2.66%)
Oct 27, 2020 344.56 345.38 340.18 340.23 765,328 -4.68(-1.36%)
Oct 26, 2020 347.88 348.40 340.92 344.91 741,871 -7.43(-2.11%)
Oct 23, 2020 351.79 353.24 348.69 352.34 1,114,747 +2.20(+0.63%)
Oct 22, 2020 345.21 350.26 344.26 350.15 895,181 +5.81(+1.69%)
Oct 21, 2020 347.06 348.90 344.31 344.34 574,803 -2.26(-0.65%)
Oct 20, 2020 346.98 350.31 346.12 346.60 743,907 +1.61(+0.47%)
Oct 19, 2020 349.81 351.90 344.21 344.99 596,914 -4.02(-1.15%)
Oct 16, 2020 350.70 351.55 348.97 349.01 563,214 -0.90(-0.26%)
Oct 15, 2020 342.51 350.57 341.70 349.91 812,445 +3.33(+0.96%)
Oct 14, 2020 348.14 351.18 346.55 346.58 659,700 -1.73(-0.50%)
Oct 13, 2020 348.55 350.09 347.51 348.32 862,212 -2.72(-0.78%)
Oct 12, 2020 350.26 351.63 348.83 351.04 547,641 +2.20(+0.63%)
Oct 09, 2020 350.43 351.42 347.72 348.83 723,209 +0.91(+0.26%)
Oct 08, 2020 347.36 348.00 345.31 347.92 749,584 +3.63(+1.06%)
Oct 07, 2020 342.17 345.38 341.77 344.29 835,326 +5.91(+1.75%)
Oct 06, 2020 341.91 346.41 337.56 338.38 1,436,203 -1.68(-0.49%)
Oct 05, 2020 335.06 340.07 335.04 340.06 884,146 +7.82(+2.35%)
Oct 02, 2020 323.79 333.66 322.73 332.24 1,331,793 +2.89(+0.88%)
Oct 01, 2020 326.56 329.35 325.20 329.35 1,203,530 +4.49(+1.38%)
Sep 30, 2020 323.80 328.20 322.38 324.86 892,973 +2.08(+0.64%)
Sep 29, 2020 324.62 325.73 320.81 322.78 635,087 -1.95(-0.60%)
Sep 28, 2020 321.28 325.56 321.28 324.73 684,770 +7.61(+2.40%)
Sep 25, 2020 311.13 318.07 310.63 317.12 796,322 +4.37(+1.40%)
Sep 24, 2020 312.12 316.93 308.51 312.75 992,652 +0.03(+0.01%)
Sep 23, 2020 319.99 322.69 312.67 312.72 816,687 -7.24(-2.26%)
Sep 22, 2020 319.15 320.87 316.52 319.95 782,226 +2.14(+0.67%)
Sep 21, 2020 319.49 319.60 314.01 317.82 1,045,636 -8.14(-2.50%)
Sep 18, 2020 330.23 331.19 323.08 325.96 909,174 -3.55(-1.08%)
Sep 17, 2020 326.47 330.54 325.14 329.51 962,800 -2.02(-0.61%)
Sep 16, 2020 331.84 335.47 330.91 331.53 706,251 +1.02(+0.31%)
Sep 15, 2020 332.42 333.12 329.67 330.50 574,547 +0.40(+0.12%)
Sep 14, 2020 326.82 330.69 326.07 330.10 652,819 +6.38(+1.97%)
Sep 11, 2020 325.80 325.96 320.77 323.72 696,300 -0.20(-0.06%)
Sep 10, 2020 329.86 331.64 323.78 323.92 848,563 -4.00(-1.22%)
Sep 09, 2020 326.62 329.52 325.00 327.92 1,366,345 +4.40(+1.36%)
Sep 08, 2020 327.47 328.22 322.61 323.53 1,423,842 -7.28(-2.20%)
Sep 04, 2020 335.46 336.40 324.42 330.80 1,297,090 -1.61(-0.49%)
Sep 03, 2020 341.48 342.13 330.60 332.42 1,219,215 -10.44(-3.04%)
Sep 02, 2020 339.72 343.71 337.80 342.86 1,013,118 +4.37(+1.29%)
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.