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 (%)
Dec 30, 2022 434.77 437.15 432.73 436.29 624,656 -1.96(-0.45%)
Dec 29, 2022 432.41 439.80 432.03 438.25 437,281 +8.34(+1.94%)
Dec 28, 2022 437.57 438.79 429.81 429.91 408,716 -7.39(-1.69%)
Dec 27, 2022 437.01 439.09 434.81 437.30 448,882 +0.21(+0.05%)
Dec 23, 2022 433.20 437.26 431.52 437.10 430,067 +3.31(+0.76%)
Dec 22, 2022 436.10 436.10 426.79 433.79 633,039 -5.15(-1.17%)
Dec 21, 2022 434.60 440.01 434.60 438.94 856,504 +8.17(+1.90%)
Dec 20, 2022 427.51 433.13 427.48 430.77 702,730 +2.24(+0.52%)
Dec 19, 2022 433.23 434.69 426.68 428.54 840,197 -5.03(-1.16%)
Dec 16, 2022 433.14 436.07 430.17 433.57 685,461 -4.43(-1.01%)
Dec 15, 2022 442.52 443.34 436.77 438.00 847,996 -10.18(-2.27%)
Dec 14, 2022 449.91 453.90 444.93 448.18 804,954 -2.10(-0.47%)
Dec 13, 2022 460.20 460.95 447.25 450.28 1,349,463 +2.62(+0.59%)
Dec 12, 2022 443.50 448.06 441.34 447.66 887,782 +4.81(+1.09%)
Dec 09, 2022 445.33 447.92 442.80 442.85 615,486 -4.88(-1.09%)
Dec 08, 2022 446.24 450.73 445.35 447.73 447,334 +3.50(+0.79%)
Dec 07, 2022 443.76 448.25 443.06 444.22 551,584 -0.53(-0.12%)
Dec 06, 2022 449.33 450.59 440.85 444.75 955,582 -5.27(-1.17%)
Dec 05, 2022 458.11 458.11 448.16 450.02 885,437 -11.45(-2.48%)
Dec 02, 2022 455.68 463.68 455.68 461.47 608,161 +0.44(+0.10%)
Dec 01, 2022 464.28 466.45 459.70 461.03 975,841 -0.81(-0.18%)
Nov 30, 2022 451.63 462.15 447.62 461.84 1,398,811 +10.38(+2.30%)
Nov 29, 2022 449.89 453.70 449.89 451.47 507,895 +1.47(+0.33%)
Nov 28, 2022 454.89 456.45 448.96 449.99 735,623 -8.92(-1.94%)
Nov 25, 2022 457.02 459.51 456.25 458.92 279,798 +2.36(+0.52%)
Nov 23, 2022 455.24 459.05 454.35 456.56 547,143 +0.30(+0.07%)
Nov 22, 2022 450.97 456.47 450.75 456.26 595,507 +7.32(+1.63%)
Nov 21, 2022 447.69 449.94 446.57 448.93 428,540 -0.92(-0.20%)
Nov 18, 2022 451.12 452.30 445.71 449.86 508,323 +2.94(+0.66%)
Nov 17, 2022 443.21 447.04 441.50 446.92 720,154 -2.49(-0.55%)
Nov 16, 2022 453.33 453.33 448.46 449.42 623,810 -6.70(-1.47%)
Nov 15, 2022 455.64 459.78 452.48 456.12 1,009,000 +7.01(+1.56%)
Nov 14, 2022 451.35 455.70 448.88 449.11 938,422 -4.43(-0.98%)
Nov 11, 2022 452.19 457.24 451.71 453.54 747,524 +2.59(+0.57%)
Nov 10, 2022 441.56 451.15 441.56 450.95 1,401,211 +24.71(+5.80%)
Nov 09, 2022 432.04 434.65 425.48 426.24 717,001 -9.21(-2.11%)
Nov 08, 2022 435.54 440.00 430.49 435.45 696,394 +0.75(+0.17%)
Nov 07, 2022 433.57 435.05 429.32 434.70 767,586 +3.83(+0.89%)
Nov 04, 2022 429.64 434.11 423.95 430.87 803,241 +7.21(+1.70%)
Nov 03, 2022 419.51 426.66 416.33 423.67 868,392 -1.05(-0.25%)
Nov 02, 2022 435.65 424.53 424.72 849,721 -12.69(-2.90%)
Nov 01, 2022 440.19 441.18 434.98 437.41 1,057,121 +1.79(+0.41%)
Oct 31, 2022 434.14 438.07 432.67 435.62 870,976 -0.28(-0.06%)
Oct 28, 2022 428.83 436.25 426.51 435.90 767,240 +7.80(+1.82%)
Oct 27, 2022 430.11 433.76 427.63 428.10 671,099 -0.02(-0.00%)
Oct 26, 2022 428.39 434.62 425.86 428.12 731,320 +1.08(+0.25%)
Oct 25, 2022 416.49 427.51 416.46 427.04 759,875 +10.46(+2.51%)
Oct 24, 2022 416.35 417.90 412.06 416.58 711,616 +2.72(+0.66%)
Oct 21, 2022 406.40 414.69 402.54 413.86 826,691 +8.37(+2.07%)
Oct 20, 2022 412.44 416.01 404.40 405.49 650,906 -6.30(-1.53%)
Oct 19, 2022 415.44 417.38 407.71 411.79 745,224 -7.26(-1.73%)
Oct 18, 2022 421.71 424.45 415.81 419.05 910,866 +6.00(+1.45%)
Oct 17, 2022 409.03 414.84 409.03 413.06 985,309 +11.08(+2.76%)
Oct 14, 2022 414.93 417.40 401.55 401.97 952,705 -10.09(-2.45%)
Oct 13, 2022 395.39 414.28 392.35 412.06 1,322,612 +8.76(+2.17%)
Oct 12, 2022 405.94 406.08 401.53 403.31 952,964 -2.05(-0.51%)
Oct 11, 2022 402.80 410.74 399.76 405.36 1,180,344 +0.54(+0.13%)
Oct 10, 2022 407.39 408.31 401.89 404.82 586,369 -0.75(-0.18%)
Oct 07, 2022 412.29 412.68 403.73 405.56 727,807 -10.54(-2.53%)
Oct 06, 2022 417.29 421.40 414.70 416.11 839,543 -3.20(-0.76%)
Oct 05, 2022 416.16 421.42 412.25 419.31 1,114,032 -2.48(-0.59%)
Oct 04, 2022 412.40 421.77 412.40 421.79 942,307 +16.11(+3.97%)
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.