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 )

532.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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, 2019 337.00 337.13 333.55 336.61 1,889,468 -0.62(-0.18%)
Apr 29, 2019 337.53 338.17 336.65 337.23 922,262 +0.36(+0.11%)
Apr 26, 2019 333.85 337.31 333.46 336.87 1,126,981 +3.17(+0.95%)
Apr 25, 2019 336.14 336.37 331.92 333.70 1,024,976 -3.95(-1.17%)
Apr 24, 2019 336.80 338.88 336.80 337.65 1,025,228 +1.18(+0.35%)
Apr 23, 2019 332.82 337.14 332.82 336.47 1,529,488 +4.08(+1.23%)
Apr 22, 2019 332.60 333.25 331.21 332.39 797,436 -1.07(-0.32%)
Apr 18, 2019 333.05 334.00 331.50 333.46 710,497 +0.65(+0.19%)
Apr 17, 2019 336.42 336.60 331.95 332.81 665,179 -2.49(-0.74%)
Apr 16, 2019 336.03 336.46 334.41 335.31 736,729 +0.25(+0.08%)
Apr 15, 2019 335.86 336.28 334.29 335.05 603,607 -0.48(-0.14%)
Apr 12, 2019 335.08 336.12 333.77 335.53 959,811 +2.48(+0.75%)
Apr 11, 2019 332.59 333.41 331.72 333.05 560,429 +0.98(+0.30%)
Apr 10, 2019 329.63 332.40 329.55 332.06 1,150,266 +3.00(+0.91%)
Apr 09, 2019 331.44 331.51 328.39 329.06 1,093,004 -3.67(-1.10%)
Apr 08, 2019 331.83 332.85 330.84 332.74 647,948 -0.02(-0.01%)
Apr 05, 2019 330.79 332.86 330.53 332.76 1,134,875 +2.56(+0.77%)
Apr 04, 2019 328.90 330.48 328.31 330.20 1,108,724 +1.70(+0.52%)
Apr 03, 2019 328.90 330.11 327.56 328.50 1,339,192 +1.74(+0.53%)
Apr 02, 2019 328.05 328.05 325.45 326.76 843,635 -1.32(-0.40%)
Apr 01, 2019 325.78 328.19 325.47 328.08 1,363,226 +4.31(+1.33%)
Mar 29, 2019 324.57 325.17 322.69 323.77 1,030,968 +1.22(+0.38%)
Mar 28, 2019 320.66 322.76 319.33 322.55 958,024 +2.68(+0.84%)
Mar 27, 2019 320.07 321.34 317.05 319.87 1,100,876 -0.22(-0.07%)
Mar 26, 2019 319.01 321.53 317.83 320.09 799,898 +3.13(+0.99%)
Mar 25, 2019 316.17 318.68 314.15 316.96 1,422,689 +0.75(+0.24%)
Mar 22, 2019 323.72 324.12 316.21 316.21 2,057,242 -9.45(-2.90%)
Mar 21, 2019 320.08 326.53 320.08 325.66 1,321,968 +4.42(+1.37%)
Mar 20, 2019 323.55 324.68 319.66 321.25 1,514,390 -2.71(-0.84%)
Mar 19, 2019 327.11 327.11 323.15 323.96 764,782 -1.66(-0.51%)
Mar 18, 2019 323.63 326.33 323.54 325.62 1,064,181 +2.46(+0.76%)
Mar 15, 2019 323.03 325.45 322.46 323.16 1,474,976 +0.30(+0.09%)
Mar 14, 2019 323.05 323.48 321.69 322.86 1,008,087 -0.39(-0.12%)
Mar 13, 2019 323.08 324.58 322.81 323.26 753,929 +1.44(+0.45%)
Mar 12, 2019 321.70 322.70 320.86 321.82 761,143 +0.46(+0.14%)
Mar 11, 2019 317.81 321.47 317.73 321.36 1,463,252 +4.20(+1.32%)
Mar 08, 2019 315.83 317.37 315.54 317.16 1,398,011 -0.91(-0.29%)
Mar 07, 2019 320.30 320.62 317.20 318.07 1,062,617 -2.69(-0.84%)
Mar 06, 2019 325.02 325.14 320.62 320.76 1,033,263 -4.38(-1.35%)
Mar 05, 2019 326.66 326.74 324.92 325.14 1,250,304 -1.37(-0.42%)
Mar 04, 2019 328.96 329.24 323.65 326.51 1,247,674 -1.52(-0.46%)
Mar 01, 2019 327.69 329.17 325.73 328.03 1,345,603 +0.97(+0.30%)
Feb 28, 2019 326.36 327.13 325.07 327.06 963,345 +0.16(+0.05%)
Feb 27, 2019 325.58 327.35 325.04 326.90 862,714 +0.36(+0.11%)
Feb 26, 2019 328.75 329.41 326.37 326.55 1,800,951 -2.78(-0.84%)
Feb 25, 2019 331.00 331.63 328.85 329.32 1,004,055 -0.03(-0.01%)
Feb 22, 2019 327.66 329.67 327.31 329.35 1,400,365 +2.48(+0.76%)
Feb 21, 2019 327.45 327.60 325.57 326.88 2,035,357 -1.10(-0.34%)
Feb 20, 2019 326.60 328.52 326.21 327.98 1,251,813 +1.51(+0.46%)
Feb 19, 2019 324.87 327.33 324.52 326.46 1,233,213 +0.26(+0.08%)
Feb 15, 2019 323.94 326.20 323.38 326.20 905,910 +3.99(+1.24%)
Feb 14, 2019 320.69 323.62 320.26 322.21 1,129,084 -0.20(-0.06%)
Feb 13, 2019 321.62 323.03 320.59 322.41 1,541,468 +1.76(+0.55%)
Feb 12, 2019 319.15 321.32 318.99 320.65 1,102,803 +3.23(+1.02%)
Feb 11, 2019 316.22 317.60 315.47 317.42 1,534,797 +1.95(+0.62%)
Feb 08, 2019 314.10 316.00 312.79 315.47 936,179 -0.23(-0.07%)
Feb 07, 2019 316.23 316.64 313.05 315.70 1,344,878 -1.42(-0.45%)
Feb 06, 2019 316.99 317.93 316.07 317.12 826,570 -0.33(-0.10%)
Feb 05, 2019 316.49 317.81 315.73 317.45 1,024,169 +1.28(+0.41%)
Feb 04, 2019 313.39 316.22 312.20 316.17 717,636 +3.10(+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.