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 (%)
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 +4.55(+0.98%)
Jun 14, 2023 467.69 470.47 460.98 463.97 993,916 -2.78(-0.59%)
Jun 13, 2023 464.14 468.40 462.82 466.75 847,132 +4.94(+1.07%)
Jun 12, 2023 459.81 462.68 457.81 461.81 736,260 +2.55(+0.56%)
Jun 09, 2023 462.40 462.70 458.08 459.26 1,053,473 -2.88(-0.62%)
Jun 08, 2023 463.35 464.56 459.37 462.13 965,236 -2.00(-0.43%)
Jun 07, 2023 459.31 464.90 458.49 464.14 1,160,844 +6.86(+1.50%)
Jun 06, 2023 446.81 458.09 446.81 457.28 1,237,340 +9.34(+2.08%)
Jun 05, 2023 450.17 451.00 445.49 447.94 1,758,036 -4.85(-1.07%)
Jun 02, 2023 443.70 453.02 443.70 452.80 1,232,141 +14.17(+3.23%)
Jun 01, 2023 435.40 439.55 433.03 438.63 965,932 +3.77(+0.87%)
May 31, 2023 438.67 440.36 432.22 434.86 1,003,024 -5.96(-1.35%)
May 30, 2023 443.05 444.38 439.10 440.81 936,360 -0.59(-0.13%)
May 26, 2023 437.43 441.96 436.84 441.40 756,102 +4.47(+1.02%)
May 25, 2023 437.06 438.22 433.34 436.94 910,851 -0.15(-0.03%)
May 24, 2023 439.69 440.01 435.48 437.09 882,946 -4.18(-0.95%)
May 23, 2023 444.39 447.76 440.98 441.27 906,081 -4.55(-1.02%)
May 22, 2023 444.94 447.59 442.20 445.82 703,205 +2.42(+0.55%)
May 19, 2023 450.32 450.32 441.88 443.40 651,649 -4.04(-0.90%)
May 18, 2023 442.93 448.05 441.65 447.44 852,652 +3.56(+0.80%)
May 17, 2023 438.09 444.63 436.58 443.88 891,482 +7.77(+1.78%)
May 16, 2023 440.45 440.45 436.11 436.11 635,061 -6.44(-1.46%)
May 15, 2023 440.08 444.17 438.70 442.55 551,299 +3.51(+0.80%)
May 12, 2023 440.34 441.90 436.16 439.04 561,898 -0.04(-0.01%)
May 11, 2023 439.77 440.62 436.89 439.08 533,191 -2.90(-0.66%)
May 10, 2023 446.28 446.28 437.36 441.99 889,642 +0.79(+0.18%)
May 09, 2023 440.48 442.85 438.99 441.20 519,276 -1.50(-0.34%)
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%)
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.