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 (%)
Sep 30, 2019 330.82 333.71 330.82 332.93 1,317,850 +2.41(+0.73%)
Sep 27, 2019 333.92 334.92 329.18 330.52 821,227 -2.28(-0.68%)
Sep 26, 2019 334.23 334.36 331.61 332.80 1,011,296 -2.00(-0.60%)
Sep 25, 2019 330.51 335.36 330.44 334.80 1,646,899 +3.86(+1.17%)
Sep 24, 2019 335.17 336.28 330.13 330.94 1,122,601 -3.82(-1.14%)
Sep 23, 2019 333.43 335.97 332.50 334.75 869,468 +0.82(+0.25%)
Sep 20, 2019 335.26 336.97 333.11 333.93 1,671,251 -1.14(-0.34%)
Sep 19, 2019 336.19 337.84 334.63 335.07 1,279,707 -0.63(-0.19%)
Sep 18, 2019 336.42 336.42 332.88 335.70 962,781 -0.80(-0.24%)
Sep 17, 2019 337.05 337.05 335.25 336.50 1,012,467 -1.21(-0.36%)
Sep 16, 2019 336.27 338.75 335.32 337.71 1,522,219 +0.38(+0.11%)
Sep 13, 2019 338.37 339.65 337.02 337.33 1,378,755 +0.21(+0.06%)
Sep 12, 2019 337.93 338.27 335.12 337.12 1,194,327 -0.18(-0.05%)
Sep 11, 2019 333.44 337.37 331.12 337.30 1,863,000 +4.45(+1.34%)
Sep 10, 2019 329.92 332.85 328.34 332.85 861,788 +1.94(+0.59%)
Sep 09, 2019 329.55 330.92 328.14 330.91 1,070,564 +2.70(+0.82%)
Sep 06, 2019 328.94 329.86 327.86 328.21 856,501 -0.26(-0.08%)
Sep 05, 2019 326.91 329.75 326.03 328.48 1,324,745 +5.58(+1.73%)
Sep 04, 2019 321.89 323.10 321.10 322.90 1,068,425 +3.90(+1.22%)
Sep 03, 2019 320.27 321.20 317.25 319.00 1,150,592 -3.87(-1.20%)
Aug 30, 2019 323.83 324.25 321.15 322.87 1,097,010 +0.60(+0.19%)
Aug 29, 2019 320.52 322.75 320.42 322.26 1,011,411 +4.87(+1.54%)
Aug 28, 2019 313.57 318.43 313.22 317.39 1,394,580 +3.00(+0.95%)
Aug 27, 2019 319.60 319.84 314.24 314.39 750,618 -3.65(-1.15%)
Aug 26, 2019 317.78 318.31 315.52 318.04 1,023,743 +2.85(+0.90%)
Aug 23, 2019 322.53 324.03 314.31 315.19 2,583,851 -8.83(-2.72%)
Aug 22, 2019 324.53 325.72 322.12 324.02 917,206 +0.25(+0.08%)
Aug 21, 2019 324.54 324.77 323.15 323.76 748,930 +1.83(+0.57%)
Aug 20, 2019 323.98 323.99 321.77 321.94 606,873 -2.55(-0.79%)
Aug 19, 2019 324.89 325.82 324.14 324.49 702,462 +2.99(+0.93%)
Aug 16, 2019 316.42 321.81 316.41 321.49 1,144,198 +6.75(+2.14%)
Aug 15, 2019 316.51 316.51 313.11 314.75 1,313,119 -0.46(-0.15%)
Aug 14, 2019 319.51 320.02 314.89 315.21 1,460,024 -9.76(-3.00%)
Aug 13, 2019 320.48 327.93 319.59 324.97 904,274 +3.82(+1.19%)
Aug 12, 2019 324.35 324.86 320.47 321.15 701,647 -4.81(-1.48%)
Aug 09, 2019 328.93 329.13 324.99 325.95 842,259 -4.48(-1.36%)
Aug 08, 2019 324.89 330.43 324.89 330.43 1,958,321 +6.96(+2.15%)
Aug 07, 2019 319.43 324.44 317.55 323.47 1,571,354 +0.60(+0.19%)
Aug 06, 2019 320.79 323.04 318.77 322.87 1,934,874 +4.03(+1.26%)
Aug 05, 2019 322.51 323.07 315.95 318.84 1,790,683 -9.30(-2.83%)
Aug 02, 2019 329.96 330.50 326.03 328.14 2,088,485 -3.44(-1.04%)
Aug 01, 2019 337.25 339.00 330.06 331.58 3,129,479 -5.19(-1.54%)
Jul 31, 2019 340.55 341.45 335.15 336.77 1,571,139 -3.85(-1.13%)
Jul 30, 2019 336.30 340.68 335.53 340.62 1,578,181 +2.24(+0.66%)
Jul 29, 2019 339.80 340.21 337.78 338.38 1,232,596 -1.64(-0.48%)
Jul 26, 2019 337.39 340.32 337.39 340.02 671,044 +3.29(+0.98%)
Jul 25, 2019 339.72 339.73 336.29 336.73 908,750 -3.39(-1.00%)
Jul 24, 2019 334.78 340.32 334.61 340.12 1,155,125 +4.79(+1.43%)
Jul 23, 2019 333.08 335.36 332.31 335.32 1,563,184 +3.60(+1.09%)
Jul 22, 2019 332.62 333.41 331.48 331.72 757,824 -0.20(-0.06%)
Jul 19, 2019 333.78 335.09 331.85 331.92 576,350 -1.04(-0.31%)
Jul 18, 2019 331.68 333.64 330.99 332.95 748,080 +1.06(+0.32%)
Jul 17, 2019 333.87 334.37 331.55 331.89 492,153 -2.57(-0.77%)
Jul 16, 2019 333.85 335.56 332.87 334.46 509,482 +0.21(+0.06%)
Jul 15, 2019 336.44 336.75 333.57 334.25 605,985 -1.73(-0.52%)
Jul 12, 2019 332.99 336.48 332.78 335.98 969,156 +3.46(+1.04%)
Jul 11, 2019 333.96 333.96 331.15 332.52 560,710 -0.75(-0.23%)
Jul 10, 2019 335.21 335.64 332.62 333.27 745,227 -0.35(-0.10%)
Jul 09, 2019 332.00 333.75 331.70 333.62 646,803 +0.07(+0.02%)
Jul 08, 2019 335.27 335.93 333.04 333.56 491,478 -3.19(-0.95%)
Jul 05, 2019 334.60 336.77 332.81 336.75 886,153 +0.30(+0.09%)
Jul 03, 2019 334.05 336.55 333.83 336.44 723,333 +3.02(+0.91%)
Jul 02, 2019 334.43 334.53 332.14 333.43 1,010,532 -0.87(-0.26%)
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.