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 )

547.97 +5.67 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 30, 2018 316.56 319.51 315.93 319.10 1,255,502 +2.20(+0.69%)
Nov 29, 2018 316.10 318.90 314.10 316.90 1,293,779 -0.27(-0.09%)
Nov 28, 2018 312.00 317.18 309.29 317.17 1,156,952 +6.18(+1.99%)
Nov 27, 2018 312.40 313.06 310.03 310.99 982,686 -2.55(-0.81%)
Nov 26, 2018 312.40 314.32 311.55 313.54 1,090,087 +3.99(+1.29%)
Nov 23, 2018 308.00 311.99 307.68 309.55 405,898 -0.48(-0.16%)
Nov 21, 2018 310.03 310.03 310.03 0 +3.38(+1.10%)
Nov 20, 2018 308.39 310.46 305.44 306.65 1,752,857 -5.34(-1.71%)
Nov 19, 2018 315.86 316.93 310.90 312.00 1,094,154 -4.34(-1.37%)
Nov 16, 2018 314.70 317.20 314.00 316.33 961,953 +0.20(+0.06%)
Nov 15, 2018 310.38 316.57 309.43 316.14 1,164,556 +3.84(+1.23%)
Nov 14, 2018 316.93 317.79 310.17 312.30 1,347,749 -1.90(-0.60%)
Nov 13, 2018 314.78 318.13 313.37 314.20 968,629 +0.01(+0.00%)
Nov 12, 2018 318.92 319.36 313.58 314.19 1,139,405 -5.02(-1.57%)
Nov 09, 2018 320.53 321.38 317.12 319.21 997,076 -3.40(-1.05%)
Nov 08, 2018 322.92 324.27 321.26 322.61 884,892 -1.25(-0.39%)
Nov 07, 2018 320.79 324.09 319.23 323.86 974,188 +4.78(+1.50%)
Nov 06, 2018 316.66 319.29 316.51 319.08 1,309,617 +1.82(+0.58%)
Nov 05, 2018 316.04 318.28 314.95 317.25 1,842,849 +1.56(+0.50%)
Nov 02, 2018 317.12 317.79 312.81 315.69 1,340,892 +0.33(+0.11%)
Nov 01, 2018 310.42 315.73 309.92 315.36 2,259,140 +6.12(+1.98%)
Oct 31, 2018 310.90 311.99 309.03 309.24 3,905,308 +1.06(+0.34%)
Oct 30, 2018 302.94 308.53 302.63 308.18 2,962,040 +5.33(+1.76%)
Oct 29, 2018 307.58 310.46 299.65 302.84 2,003,769 -1.26(-0.41%)
Oct 26, 2018 304.31 307.61 299.57 304.10 2,090,820 -3.43(-1.11%)
Oct 25, 2018 304.58 309.17 303.83 307.53 2,670,480 +4.51(+1.49%)
Oct 24, 2018 311.93 313.09 302.84 303.02 2,277,225 -9.40(-3.01%)
Oct 23, 2018 311.52 314.59 307.17 312.42 1,762,941 -3.19(-1.01%)
Oct 22, 2018 317.80 318.46 315.31 315.62 857,874 -1.68(-0.53%)
Oct 19, 2018 320.08 321.42 316.36 317.29 1,258,402 -2.02(-0.63%)
Oct 18, 2018 322.87 323.79 318.25 319.31 1,727,036 -4.66(-1.44%)
Oct 17, 2018 324.42 324.97 320.40 323.98 1,700,941 -1.02(-0.31%)
Oct 16, 2018 320.05 325.18 317.94 324.99 1,695,189 +6.78(+2.13%)
Oct 15, 2018 316.49 320.47 316.16 318.21 1,537,214 +1.45(+0.46%)
Oct 12, 2018 320.33 320.46 312.61 316.76 2,878,557 +0.68(+0.22%)
Oct 11, 2018 321.05 323.06 315.93 316.08 4,083,914 -6.79(-2.10%)
Oct 10, 2018 330.94 331.09 322.46 322.87 2,060,750 -8.57(-2.59%)
Oct 09, 2018 332.24 333.72 331.23 331.44 875,852 -1.83(-0.55%)
Oct 08, 2018 332.19 333.94 330.84 333.28 667,525 +0.09(+0.03%)
Oct 05, 2018 335.74 336.51 331.31 333.19 1,070,544 -2.51(-0.75%)
Oct 04, 2018 338.41 338.62 334.44 335.70 1,133,006 -3.70(-1.09%)
Oct 03, 2018 339.49 341.03 338.22 339.40 669,492 +1.31(+0.39%)
Oct 02, 2018 339.41 340.35 337.59 338.09 868,302 -1.28(-0.38%)
Oct 01, 2018 343.48 343.67 338.57 339.38 1,165,736 -2.74(-0.80%)
Sep 28, 2018 339.80 343.04 339.80 342.11 853,685 +1.23(+0.36%)
Sep 27, 2018 341.01 342.45 340.29 340.88 793,587 +0.24(+0.07%)
Sep 26, 2018 343.80 344.23 340.46 340.64 850,239 -3.17(-0.92%)
Sep 25, 2018 344.41 344.80 343.54 343.81 724,979 -0.32(-0.09%)
Sep 24, 2018 345.07 345.49 342.36 344.12 1,044,438 -1.24(-0.36%)
Sep 21, 2018 347.20 347.64 345.20 345.36 734,354 -0.97(-0.28%)
Sep 20, 2018 344.90 346.56 344.35 346.33 916,361 +2.59(+0.75%)
Sep 19, 2018 344.68 346.52 343.05 343.74 1,283,924 -1.10(-0.32%)
Sep 18, 2018 344.00 345.56 342.85 344.85 987,391 +1.50(+0.44%)
Sep 17, 2018 346.38 346.91 343.13 343.35 1,599,335 -3.31(-0.96%)
Sep 14, 2018 345.30 347.31 345.11 346.67 1,655,560 +1.37(+0.40%)
Sep 13, 2018 345.50 346.19 344.38 345.30 1,286,131 +0.72(+0.21%)
Sep 12, 2018 344.21 345.04 342.19 344.57 1,251,537 +0.23(+0.07%)
Sep 11, 2018 343.03 345.15 342.38 344.34 951,251 +0.58(+0.17%)
Sep 10, 2018 344.33 345.03 343.30 343.76 500,984 +0.76(+0.22%)
Sep 07, 2018 342.73 344.80 341.83 343.00 962,099 -0.76(-0.22%)
Sep 06, 2018 345.03 346.17 342.98 343.76 1,104,784 -1.11(-0.32%)
Sep 05, 2018 344.62 345.29 342.21 344.88 622,689 -0.17(-0.05%)
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.