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 )

569.18 +0.85 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2019 310.37 312.42 309.42 311.74 1,910,601 +1.14(+0.37%)
Jan 30, 2019 309.78 312.01 307.25 310.60 1,455,735 +1.94(+0.63%)
Jan 29, 2019 308.92 309.72 307.93 308.66 779,456 +0.02(+0.01%)
Jan 28, 2019 306.64 309.04 306.10 308.64 1,179,440 -0.48(-0.16%)
Jan 25, 2019 308.33 309.74 307.92 309.13 960,013 +3.45(+1.13%)
Jan 24, 2019 303.48 306.49 303.31 305.68 828,120 +2.00(+0.66%)
Jan 23, 2019 305.46 306.44 301.11 303.68 941,536 -0.48(-0.16%)
Jan 22, 2019 307.21 307.59 302.54 304.17 1,336,713 -4.77(-1.54%)
Jan 18, 2019 306.34 309.53 305.75 308.94 1,157,134 +4.10(+1.34%)
Jan 17, 2019 300.78 305.94 300.78 304.84 1,360,120 +3.03(+1.00%)
Jan 16, 2019 300.18 302.71 300.12 301.81 892,582 +2.06(+0.69%)
Jan 15, 2019 298.50 299.97 297.54 299.75 990,656 +1.84(+0.62%)
Jan 14, 2019 297.52 299.41 296.86 297.91 3,013,803 -1.66(-0.55%)
Jan 11, 2019 298.06 300.04 297.12 299.57 1,046,849 +0.13(+0.04%)
Jan 10, 2019 295.40 299.44 294.73 299.44 1,207,179 +2.39(+0.80%)
Jan 09, 2019 295.62 297.93 294.58 297.05 1,105,090 +2.90(+0.99%)
Jan 08, 2019 292.09 294.24 289.97 294.15 1,131,357 +4.85(+1.68%)
Jan 07, 2019 286.46 291.52 285.15 289.30 1,557,133 +3.19(+1.11%)
Jan 04, 2019 280.71 287.22 280.53 286.11 1,480,815 +9.08(+3.28%)
Jan 03, 2019 280.48 281.83 275.87 277.04 2,154,114 -4.63(-1.64%)
Jan 02, 2019 278.94 283.03 276.98 281.67 1,903,579 -1.01(-0.36%)
Dec 31, 2018 281.23 282.68 278.33 282.68 3,542,178 +3.09(+1.11%)
Dec 28, 2018 280.55 283.32 277.96 279.59 3,028,871 -0.39(-0.14%)
Dec 27, 2018 274.80 279.99 270.49 279.98 4,278,595 +1.63(+0.59%)
Dec 26, 2018 267.32 278.40 265.66 278.34 1,524,693 +12.21(+4.59%)
Dec 24, 2018 271.95 272.68 266.07 266.14 1,671,832 -7.40(-2.70%)
Dec 21, 2018 280.31 282.83 272.85 273.53 1,898,291 -5.65(-2.02%)
Dec 20, 2018 281.46 283.81 276.02 279.19 2,490,748 -3.65(-1.29%)
Dec 19, 2018 287.96 291.36 281.29 282.83 2,247,491 -4.86(-1.69%)
Dec 18, 2018 289.73 291.83 286.68 287.70 1,704,769 -0.05(-0.02%)
Dec 17, 2018 292.53 294.81 286.35 287.74 3,027,391 -6.39(-2.17%)
Dec 14, 2018 296.08 298.46 293.25 294.13 2,820,966 -4.08(-1.37%)
Dec 13, 2018 302.47 303.25 298.14 298.21 1,717,370 -3.16(-1.05%)
Dec 12, 2018 302.72 305.28 301.34 301.38 1,271,028 +2.26(+0.76%)
Dec 11, 2018 303.79 305.18 297.94 299.12 1,930,097 -0.92(-0.31%)
Dec 10, 2018 301.91 302.71 295.98 300.04 1,551,373 -1.79(-0.59%)
Dec 07, 2018 308.20 310.31 300.45 301.82 1,707,956 -6.46(-2.10%)
Dec 06, 2018 305.06 308.41 300.45 308.29 1,848,529 -1.45(-0.47%)
Dec 04, 2018 320.82 321.17 309.45 309.74 1,968,278 -11.35(-3.54%)
Dec 03, 2018 322.50 322.94 317.98 321.09 1,249,142 +2.34(+0.74%)
Nov 30, 2018 316.21 319.16 315.59 318.75 1,256,881 +2.19(+0.69%)
Nov 29, 2018 315.75 318.55 313.75 316.55 1,295,200 -0.27(-0.09%)
Nov 28, 2018 311.66 316.83 308.95 316.82 1,158,223 +6.17(+1.99%)
Nov 27, 2018 312.06 312.71 309.69 310.65 983,766 -2.55(-0.81%)
Nov 26, 2018 312.06 313.98 311.21 313.20 1,091,284 +3.99(+1.29%)
Nov 23, 2018 307.66 311.64 307.35 309.21 406,343 -0.48(-0.16%)
Nov 21, 2018 309.69 309.69 309.69 0 +3.38(+1.10%)
Nov 20, 2018 308.05 310.12 305.11 306.31 1,754,783 -5.34(-1.71%)
Nov 19, 2018 315.51 316.58 310.56 311.65 1,095,356 -4.33(-1.37%)
Nov 16, 2018 314.36 316.85 313.65 315.99 963,010 +0.19(+0.06%)
Nov 15, 2018 310.03 316.23 309.10 315.79 1,165,836 +3.83(+1.23%)
Nov 14, 2018 316.58 317.44 309.83 311.96 1,349,229 -1.90(-0.60%)
Nov 13, 2018 314.43 317.78 313.03 313.86 969,693 +0.01(+0.00%)
Nov 12, 2018 318.57 319.01 313.23 313.85 1,140,656 -5.01(-1.57%)
Nov 09, 2018 320.18 321.03 316.77 318.86 998,171 -3.39(-1.05%)
Nov 08, 2018 322.56 323.92 320.91 322.25 885,864 -1.25(-0.39%)
Nov 07, 2018 320.44 323.73 318.88 323.50 975,258 +4.77(+1.50%)
Nov 06, 2018 316.31 318.93 316.16 318.73 1,311,056 +1.82(+0.58%)
Nov 05, 2018 315.69 317.93 314.60 316.91 1,844,873 +1.56(+0.50%)
Nov 02, 2018 316.78 317.44 312.46 315.34 1,342,365 +0.33(+0.11%)
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.