Skip to main content

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

531.32 -1.97 (-0.37%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 153.17 153.57 151.88 152.42 2,249,177 +0.13(+0.09%)
Feb 25, 2011 149.91 152.34 149.86 152.29 5,082,305 +3.09(+2.07%)
Feb 24, 2011 149.36 150.35 147.72 149.20 12,252,704 -0.01(-0.01%)
Feb 23, 2011 151.37 151.87 147.89 149.21 6,118,483 -2.12(-1.40%)
Feb 22, 2011 153.59 154.21 151.19 151.33 4,695,179 -3.66(-2.36%)
Feb 18, 2011 155.21 155.33 154.44 155.00 1,945,353 +0.13(+0.08%)
Feb 17, 2011 153.92 155.15 153.74 154.87 2,187,980 +0.65(+0.42%)
Feb 16, 2011 153.66 154.55 153.65 154.21 3,159,653 +1.10(+0.72%)
Feb 15, 2011 153.26 153.54 152.82 153.11 2,534,273 -0.54(-0.35%)
Feb 14, 2011 153.22 153.82 152.96 153.65 2,685,662 +0.56(+0.36%)
Feb 11, 2011 151.03 153.11 151.01 153.09 3,199,856 +1.58(+1.04%)
Feb 10, 2011 150.09 151.63 149.97 151.51 3,797,100 +0.74(+0.49%)
Feb 09, 2011 150.79 151.36 150.28 150.77 3,706,544 -0.26(-0.17%)
Feb 08, 2011 150.54 151.13 150.02 151.03 2,156,526 +0.74(+0.49%)
Feb 07, 2011 149.62 150.98 149.58 150.30 3,133,822 +1.22(+0.82%)
Feb 04, 2011 148.31 149.25 147.98 149.07 2,463,368 +0.82(+0.55%)
Feb 03, 2011 147.73 148.53 146.62 148.25 4,108,529 +0.48(+0.32%)
Feb 02, 2011 147.79 148.71 147.71 147.78 3,722,363 -0.27(-0.18%)
Feb 01, 2011 146.97 148.44 146.85 148.05 4,462,998 +2.24(+1.54%)
Jan 31, 2011 145.32 146.79 144.94 145.81 5,041,913 +1.13(+0.78%)
Jan 28, 2011 147.63 147.88 144.49 144.68 5,767,493 -2.75(-1.86%)
Jan 27, 2011 146.73 147.82 146.63 147.42 2,820,355 +0.57(+0.39%)
Jan 26, 2011 146.00 147.45 145.55 146.85 3,897,766 +1.24(+0.85%)
Jan 25, 2011 144.66 145.63 144.27 145.60 5,364,076 +0.23(+0.16%)
Jan 24, 2011 144.23 145.77 144.22 145.37 2,656,415 +1.19(+0.83%)
Jan 21, 2011 145.60 145.66 144.06 144.18 3,346,656 -0.49(-0.34%)
Jan 20, 2011 145.27 145.84 143.91 144.67 3,841,907 -1.09(-0.75%)
Jan 19, 2011 147.94 148.12 145.42 145.76 5,146,614 -2.18(-1.47%)
Jan 18, 2011 146.55 148.02 146.32 147.94 2,850,232 +1.13(+0.77%)
Jan 14, 2011 145.58 146.87 145.34 146.81 5,894,024 +1.06(+0.73%)
Jan 13, 2011 145.97 146.17 145.34 145.75 2,827,783 -0.12(-0.08%)
Jan 12, 2011 146.04 146.17 145.33 145.87 4,242,020 +0.95(+0.66%)
Jan 11, 2011 144.94 145.43 144.35 144.92 3,384,789 +0.60(+0.42%)
Jan 10, 2011 142.87 144.79 141.96 144.32 4,751,390 +0.76(+0.53%)
Jan 07, 2011 144.43 144.88 142.10 143.56 6,108,825 -0.36(-0.25%)
Jan 06, 2011 144.53 144.87 143.72 143.91 5,013,451 -0.37(-0.26%)
Jan 05, 2011 143.29 144.46 142.93 144.28 3,546,276 +0.91(+0.64%)
Jan 04, 2011 145.26 145.45 142.37 143.37 7,074,603 -1.43(-0.99%)
Jan 03, 2011 144.22 145.76 144.18 144.81 3,030,282 +1.76(+1.23%)
Dec 31, 2010 143.80 144.04 143.05 143.05 1,663,060 -0.85(-0.59%)
Dec 30, 2010 143.88 144.54 143.78 143.90 3,080,428 -0.04(-0.03%)
Dec 29, 2010 143.79 144.09 143.62 143.95 1,407,809 +0.56(+0.39%)
Dec 28, 2010 143.94 144.04 143.09 143.39 3,188,798 -0.30(-0.21%)
Dec 27, 2010 143.13 143.82 142.56 143.69 1,607,013 +0.04(+0.03%)
Dec 23, 2010 143.93 144.10 143.44 143.65 2,634,913 -0.24(-0.17%)
Dec 22, 2010 143.69 144.26 143.50 143.89 2,539,044 +0.38(+0.27%)
Dec 21, 2010 142.96 143.58 142.74 143.51 2,443,725 +1.11(+0.78%)
Dec 20, 2010 142.46 142.78 141.71 142.40 2,748,967 +0.11(+0.08%)
Dec 17, 2010 141.99 142.76 141.47 142.29 4,580,440 -0.06(-0.04%)
Dec 16, 2010 141.05 142.36 140.68 142.35 7,545,831 +1.40(+0.99%)
Dec 15, 2010 141.44 142.73 140.87 140.95 3,003,521 -0.56(-0.39%)
Dec 14, 2010 142.06 142.30 141.19 141.50 3,099,419 -0.10(-0.07%)
Dec 13, 2010 142.47 142.50 141.50 141.60 4,441,911 -0.43(-0.31%)
Dec 10, 2010 140.87 142.19 140.65 142.03 4,753,237 +1.48(+1.06%)
Dec 09, 2010 141.07 141.07 139.83 140.55 3,035,457 +0.44(+0.31%)
Dec 08, 2010 140.56 141.12 139.72 140.12 2,192,032 -0.16(-0.12%)
Dec 07, 2010 141.57 141.80 140.15 140.28 5,216,168 +0.16(+0.11%)
Dec 06, 2010 139.85 140.34 139.56 140.12 1,577,104 +0.06(+0.04%)
Dec 03, 2010 138.77 140.33 138.61 140.06 4,148,154 +0.83(+0.60%)
Dec 02, 2010 137.54 139.26 137.49 139.23 2,994,057 +1.76(+1.28%)
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.