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 31, 2011 155.65 156.65 155.54 156.55 3,334,426 +0.88(+0.57%)
Mar 30, 2011 154.97 156.05 154.78 155.67 2,217,807 +1.51(+0.98%)
Mar 29, 2011 152.78 154.37 152.04 154.16 3,019,813 +1.26(+0.82%)
Mar 28, 2011 153.81 154.34 152.78 152.91 2,162,973 -0.57(-0.37%)
Mar 25, 2011 152.79 154.72 152.37 153.47 3,099,266 +1.12(+0.74%)
Mar 24, 2011 151.75 152.66 150.26 152.35 3,588,413 +1.54(+1.02%)
Mar 23, 2011 150.76 151.36 149.33 150.81 2,362,529 -0.28(-0.18%)
Mar 22, 2011 152.06 152.45 150.87 151.09 2,426,847 -0.99(-0.65%)
Mar 21, 2011 152.09 152.36 151.66 152.08 3,388,082 +2.99(+2.01%)
Mar 18, 2011 149.98 150.03 148.71 149.09 2,961,752 +0.40(+0.27%)
Mar 17, 2011 150.08 150.13 148.42 148.69 5,544,295 +0.85(+0.58%)
Mar 16, 2011 148.90 150.34 147.07 147.83 7,525,529 -1.56(-1.04%)
Mar 15, 2011 148.70 150.36 148.48 149.39 7,812,140 -0.99(-0.66%)
Mar 14, 2011 150.03 151.27 149.25 150.39 3,286,235 -0.67(-0.44%)
Mar 11, 2011 149.08 151.59 149.02 151.06 2,953,301 +0.98(+0.66%)
Mar 10, 2011 151.09 151.33 149.53 150.07 3,752,269 -2.72(-1.78%)
Mar 09, 2011 153.00 153.55 151.97 152.79 2,230,083 -0.45(-0.30%)
Mar 08, 2011 151.77 153.95 150.87 153.25 5,286,281 +1.89(+1.25%)
Mar 07, 2011 154.21 154.31 150.38 151.36 2,887,414 -2.15(-1.40%)
Mar 04, 2011 154.68 154.74 152.52 153.51 3,643,538 -0.94(-0.61%)
Mar 03, 2011 152.72 154.85 152.72 154.45 4,424,300 +3.21(+2.12%)
Mar 02, 2011 151.37 152.24 150.39 151.24 4,027,786 +0.71(+0.47%)
Mar 01, 2011 153.65 153.81 150.13 150.54 7,824,647 -2.46(-1.61%)
Feb 28, 2011 153.75 154.15 152.45 153.00 2,240,784 +0.13(+0.09%)
Feb 25, 2011 150.47 152.91 150.42 152.86 5,063,340 +3.10(+2.07%)
Feb 24, 2011 149.92 150.91 148.28 149.76 12,206,981 -0.01(-0.01%)
Feb 23, 2011 151.94 152.44 148.44 149.77 6,095,651 -2.13(-1.40%)
Feb 22, 2011 154.16 154.79 151.76 151.90 4,677,658 -3.68(-2.37%)
Feb 18, 2011 155.79 155.92 155.02 155.58 1,938,093 +0.13(+0.08%)
Feb 17, 2011 154.50 155.73 154.31 155.44 2,179,815 +0.65(+0.42%)
Feb 16, 2011 154.23 155.13 154.22 154.79 3,147,863 +1.11(+0.72%)
Feb 15, 2011 153.83 154.11 153.40 153.68 2,524,816 -0.54(-0.35%)
Feb 14, 2011 153.79 154.40 153.54 154.22 2,675,640 +0.56(+0.36%)
Feb 11, 2011 151.60 153.68 151.57 153.67 3,187,916 +1.59(+1.04%)
Feb 10, 2011 150.65 152.20 150.53 152.08 3,782,931 +0.74(+0.49%)
Feb 09, 2011 151.36 151.92 150.84 151.34 3,692,712 -0.26(-0.17%)
Feb 08, 2011 151.10 151.70 150.58 151.60 2,148,478 +0.74(+0.49%)
Feb 07, 2011 150.18 151.55 150.14 150.86 3,122,127 +1.23(+0.82%)
Feb 04, 2011 148.87 149.80 148.53 149.63 2,454,175 +0.82(+0.55%)
Feb 03, 2011 148.29 149.09 147.17 148.81 4,093,198 +0.48(+0.32%)
Feb 02, 2011 148.34 149.26 148.26 148.33 3,708,473 -0.27(-0.18%)
Feb 01, 2011 147.52 148.99 147.40 148.60 4,446,343 +2.25(+1.54%)
Jan 31, 2011 145.86 147.34 145.48 146.35 5,023,098 +1.13(+0.78%)
Jan 28, 2011 148.18 148.44 145.03 145.22 5,745,971 -2.76(-1.86%)
Jan 27, 2011 147.28 148.37 147.18 147.97 2,809,830 +0.58(+0.39%)
Jan 26, 2011 146.54 148.00 146.10 147.40 3,883,221 +1.25(+0.85%)
Jan 25, 2011 145.20 146.18 144.81 146.15 5,344,059 +0.24(+0.16%)
Jan 24, 2011 144.77 146.32 144.75 145.91 2,646,502 +1.19(+0.83%)
Jan 21, 2011 146.14 146.20 144.60 144.72 3,334,167 -0.49(-0.34%)
Jan 20, 2011 145.81 146.39 144.45 145.21 3,827,570 -1.10(-0.75%)
Jan 19, 2011 148.50 148.67 145.97 146.31 5,127,409 -2.19(-1.47%)
Jan 18, 2011 147.10 148.57 146.87 148.50 2,839,595 +1.13(+0.77%)
Jan 14, 2011 146.12 147.42 145.89 147.36 5,872,030 +1.06(+0.73%)
Jan 13, 2011 146.52 146.72 145.88 146.30 2,817,231 -0.12(-0.08%)
Jan 12, 2011 146.59 146.72 145.87 146.42 4,226,190 +0.96(+0.66%)
Jan 11, 2011 145.49 145.98 144.90 145.46 3,372,158 +0.60(+0.42%)
Jan 10, 2011 143.40 145.33 142.49 144.86 4,733,660 +0.77(+0.53%)
Jan 07, 2011 144.97 145.43 142.64 144.09 6,086,029 -0.36(-0.25%)
Jan 06, 2011 145.07 145.41 144.26 144.45 4,994,742 -0.38(-0.26%)
Jan 05, 2011 143.82 145.00 143.47 144.82 3,533,043 +0.91(+0.64%)
Jan 04, 2011 145.80 145.99 142.90 143.91 7,048,203 -1.44(-0.99%)
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.