Indicators

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

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%)

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.