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 )

566.52 -3.89 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 528.06 528.67 520.78 520.81 836,202 -9.48(-1.79%)
Apr 29, 2024 528.62 531.42 528.18 530.29 445,938 +2.89(+0.55%)
Apr 26, 2024 525.93 529.37 524.92 527.40 551,510 +1.51(+0.29%)
Apr 25, 2024 523.66 526.99 519.77 525.89 776,308 -1.93(-0.37%)
Apr 24, 2024 527.53 530.08 524.35 527.82 786,057 +0.00(+0.00%)
Apr 23, 2024 522.63 529.52 521.98 527.82 800,915 +6.28(+1.20%)
Apr 22, 2024 518.41 524.28 515.80 521.55 1,078,955 +5.20(+1.01%)
Apr 19, 2024 513.32 518.25 513.18 516.35 961,075 +1.72(+0.33%)
Apr 18, 2024 517.23 520.22 513.08 514.62 901,347 -0.70(-0.14%)
Apr 17, 2024 522.91 522.91 515.32 515.32 721,007 -4.36(-0.84%)
Apr 16, 2024 519.99 522.56 516.33 519.68 1,059,450 -2.46(-0.47%)
Apr 15, 2024 531.77 533.85 520.51 522.14 1,148,162 -5.82(-1.10%)
Apr 12, 2024 533.19 534.88 526.26 527.96 943,546 -8.11(-1.51%)
Apr 11, 2024 537.91 538.31 532.61 536.07 1,065,778 +0.48(+0.09%)
Apr 10, 2024 537.04 540.41 534.00 535.59 1,869,008 -11.50(-2.10%)
Apr 09, 2024 547.89 549.24 542.66 547.09 745,238 +0.52(+0.09%)
Apr 08, 2024 546.09 547.93 544.65 546.57 553,411 +2.74(+0.50%)
Apr 05, 2024 539.35 545.57 539.15 543.83 943,869 +4.16(+0.77%)
Apr 04, 2024 549.85 550.76 538.31 539.67 1,295,277 -5.78(-1.06%)
Apr 03, 2024 541.46 546.34 541.46 545.45 814,015 +2.17(+0.40%)
Apr 02, 2024 546.16 546.18 541.13 543.28 1,093,890 -7.04(-1.28%)
Apr 01, 2024 554.63 554.72 549.92 550.32 1,100,796 -4.00(-0.72%)
Mar 28, 2024 552.48 554.76 554.76 554.32 1,150,486 +1.98(+0.36%)
Mar 27, 2024 546.00 552.35 545.83 552.34 1,135,690 +9.33(+1.72%)
Mar 26, 2024 545.55 546.69 542.78 543.02 527,308 -0.72(-0.13%)
Mar 25, 2024 544.26 546.70 543.73 543.73 597,974 +0.18(+0.03%)
Mar 22, 2024 548.18 548.88 543.22 543.55 710,757 -4.55(-0.83%)
Mar 21, 2024 544.56 549.19 544.32 548.11 767,069 +6.14(+1.13%)
Mar 20, 2024 533.64 543.24 533.52 541.97 990,850 +7.18(+1.34%)
Mar 19, 2024 529.61 535.27 529.61 534.79 665,983 +3.96(+0.75%)
Mar 18, 2024 532.85 534.20 530.61 530.83 682,567 -1.27(-0.24%)
Mar 15, 2024 530.42 534.68 530.25 532.11 1,371,750 -0.61(-0.12%)
Mar 14, 2024 538.60 539.50 528.57 532.72 1,022,731 -6.13(-1.14%)
Mar 13, 2024 536.87 540.57 536.87 538.86 597,875 +2.09(+0.39%)
Mar 12, 2024 534.10 538.11 532.67 536.77 545,895 +2.68(+0.50%)
Mar 11, 2024 535.18 536.52 531.22 534.09 859,767 -2.28(-0.42%)
Mar 08, 2024 542.16 544.38 535.27 536.37 1,008,814 -2.89(-0.54%)
Mar 07, 2024 537.54 540.18 537.39 539.26 834,988 +4.79(+0.90%)
Mar 06, 2024 535.26 536.24 532.26 534.47 1,278,610 +3.44(+0.65%)
Mar 05, 2024 529.99 533.79 528.53 531.03 953,704 -1.47(-0.28%)
Mar 04, 2024 534.18 535.24 531.75 532.50 1,579,789 +3.88(+0.73%)
Mar 01, 2024 525.43 529.08 523.09 528.62 1,001,814 +3.59(+0.68%)
Feb 29, 2024 524.02 526.56 521.32 525.03 1,109,072 +4.07(+0.78%)
Feb 28, 2024 517.55 522.41 517.20 520.97 800,080 +0.31(+0.06%)
Feb 27, 2024 520.07 521.33 519.12 520.66 862,945 +2.16(+0.42%)
Feb 26, 2024 517.97 521.32 517.09 518.50 621,825 -0.17(-0.03%)
Feb 23, 2024 518.49 520.85 516.90 518.67 634,790 -0.16(-0.03%)
Feb 22, 2024 513.83 519.16 513.83 518.83 845,432 +7.73(+1.51%)
Feb 21, 2024 508.35 511.27 507.67 511.10 411,597 +1.28(+0.25%)
Feb 20, 2024 510.01 510.60 507.58 509.82 646,611 -3.81(-0.74%)
Feb 16, 2024 516.28 518.90 513.63 513.63 776,039 -4.96(-0.96%)
Feb 15, 2024 512.23 519.12 512.23 518.59 1,085,355 +9.37(+1.84%)
Feb 14, 2024 506.87 510.24 503.49 509.22 809,858 +7.07(+1.41%)
Feb 13, 2024 502.06 506.50 498.43 502.15 1,431,192 -12.70(-2.47%)
Feb 12, 2024 510.16 516.47 510.16 514.85 683,548 +4.82(+0.95%)
Feb 09, 2024 506.48 510.22 505.71 510.03 833,486 +3.78(+0.75%)
Feb 08, 2024 500.81 506.42 500.81 506.25 429,478 +4.55(+0.91%)
Feb 07, 2024 501.26 503.57 497.43 501.70 758,181 +2.87(+0.58%)
Feb 06, 2024 496.62 499.78 495.61 498.82 796,274 +2.37(+0.48%)
Feb 05, 2024 498.16 498.80 492.75 496.46 932,561 -5.72(-1.14%)
Feb 02, 2024 498.67 504.53 495.82 502.17 1,241,750 -0.44(-0.09%)
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.