Skip to main content

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

530.17 -3.12 (-0.59%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 247.61 247.76 245.42 246.11 2,898,175 -1.71(-0.69%)
May 28, 2015 247.80 248.29 246.75 247.82 1,239,869 -0.47(-0.19%)
May 27, 2015 246.65 248.45 246.06 248.29 2,217,313 +2.23(+0.91%)
May 26, 2015 248.09 248.18 245.53 246.06 2,358,446 -2.80(-1.13%)
May 22, 2015 248.44 248.86 248.86 248.86 1,023,942 -0.20(-0.08%)
May 21, 2015 248.54 249.50 248.02 249.06 657,808 +0.27(+0.11%)
May 20, 2015 248.99 249.59 248.10 248.80 1,229,172 +0.05(+0.02%)
May 19, 2015 249.41 249.53 248.19 248.74 1,127,671 -0.28(-0.11%)
May 18, 2015 246.88 249.30 246.45 249.03 1,486,203 +1.97(+0.80%)
May 15, 2015 247.14 247.42 246.15 247.06 1,513,264 -0.19(-0.08%)
May 14, 2015 246.10 247.31 245.22 247.25 2,221,634 +2.62(+1.07%)
May 13, 2015 245.19 245.71 244.04 244.62 1,072,271 +0.28(+0.12%)
May 12, 2015 243.82 244.99 241.84 244.34 1,115,957 -0.57(-0.23%)
May 11, 2015 244.70 245.84 244.04 244.91 1,423,423 +0.01(+0.00%)
May 08, 2015 244.78 245.93 244.76 244.90 1,464,525 +2.08(+0.86%)
May 07, 2015 242.03 243.53 241.13 242.81 1,124,356 +0.90(+0.37%)
May 06, 2015 242.66 243.11 240.59 241.91 1,824,565 +0.12(+0.05%)
May 05, 2015 244.85 245.51 241.47 241.79 5,318,968 -3.22(-1.31%)
May 04, 2015 244.60 245.91 244.16 245.01 1,814,605 +1.05(+0.43%)
May 01, 2015 242.56 244.50 242.56 243.97 3,098,977 +1.88(+0.78%)
Apr 30, 2015 244.21 244.48 241.22 242.09 2,973,259 -2.72(-1.11%)
Apr 29, 2015 244.91 245.69 243.97 244.81 1,090,985 -1.53(-0.62%)
Apr 28, 2015 245.15 246.43 243.59 246.33 1,892,760 +0.99(+0.40%)
Apr 27, 2015 247.98 248.26 245.01 245.34 2,221,544 -2.03(-0.82%)
Apr 24, 2015 248.77 248.77 247.09 247.37 1,538,561 -1.03(-0.41%)
Apr 23, 2015 247.11 248.96 246.85 248.40 2,023,851 +1.21(+0.49%)
Apr 22, 2015 246.54 247.25 245.15 247.18 1,528,534 +0.72(+0.29%)
Apr 21, 2015 246.54 247.69 246.16 246.47 1,145,896 -0.07(-0.03%)
Apr 20, 2015 245.90 246.93 245.64 246.54 1,606,409 +2.14(+0.87%)
Apr 17, 2015 245.33 245.86 243.49 244.40 2,160,956 -2.90(-1.17%)
Apr 16, 2015 247.46 248.07 246.52 247.30 1,271,485 -0.66(-0.26%)
Apr 15, 2015 247.61 248.91 247.41 247.96 1,450,242 +1.08(+0.44%)
Apr 14, 2015 246.60 247.27 245.02 246.87 1,274,251 +0.25(+0.10%)
Apr 13, 2015 247.41 248.06 246.59 246.62 1,019,512 -0.85(-0.34%)
Apr 10, 2015 247.43 247.93 246.94 247.48 2,508,090 +0.55(+0.22%)
Apr 09, 2015 246.85 247.71 245.29 246.93 1,859,170 -0.06(-0.03%)
Apr 08, 2015 245.79 247.28 245.23 246.99 1,513,741 +1.29(+0.53%)
Apr 07, 2015 247.48 247.88 245.67 245.69 2,302,880 -2.04(-0.82%)
Apr 06, 2015 244.53 247.95 244.40 247.73 3,913,539 +2.06(+0.84%)
Apr 02, 2015 244.77 245.67 245.67 245.67 1,480,006 +0.88(+0.36%)
Apr 01, 2015 245.73 245.73 243.19 244.79 2,197,314 -0.92(-0.37%)
Mar 31, 2015 245.50 246.40 244.85 245.71 1,220,765 -0.85(-0.35%)
Mar 30, 2015 244.50 246.92 244.45 246.56 1,545,433 +3.46(+1.43%)
Mar 27, 2015 241.95 243.22 241.49 243.10 1,121,663 +1.11(+0.46%)
Mar 26, 2015 241.35 242.88 240.69 241.99 1,849,435 -0.47(-0.19%)
Mar 25, 2015 246.98 247.26 242.49 242.46 2,370,047 -4.20(-1.70%)
Mar 24, 2015 247.58 247.67 246.54 246.66 1,017,657 -1.06(-0.43%)
Mar 23, 2015 248.20 248.50 247.68 247.72 973,855 -0.14(-0.06%)
Mar 20, 2015 246.13 248.34 245.80 247.87 3,276,739 +2.64(+1.07%)
Mar 19, 2015 245.54 245.80 244.51 245.23 1,378,000 -0.68(-0.28%)
Mar 18, 2015 243.06 247.01 242.41 245.91 1,900,477 +2.42(+1.00%)
Mar 17, 2015 242.27 243.64 241.97 243.49 2,336,122 +0.45(+0.19%)
Mar 16, 2015 241.21 243.14 241.03 243.04 1,612,427 +2.87(+1.19%)
Mar 13, 2015 241.20 241.22 238.52 240.17 1,645,355 -1.44(-0.60%)
Mar 12, 2015 240.10 241.96 240.01 241.61 1,773,922 +2.64(+1.10%)
Mar 11, 2015 237.85 239.02 236.88 238.98 1,494,526 +1.74(+0.73%)
Mar 10, 2015 238.15 238.54 237.15 237.24 1,805,587 -3.03(-1.26%)
Mar 09, 2015 239.86 240.69 239.76 240.26 1,979,869 +0.86(+0.36%)
Mar 06, 2015 241.16 241.83 238.93 239.40 1,272,178 -3.03(-1.25%)
Mar 05, 2015 242.42 242.67 241.53 242.44 878,993 +0.36(+0.15%)
Mar 04, 2015 242.22 242.99 240.92 242.07 1,295,295 -0.92(-0.38%)
Mar 03, 2015 243.65 244.07 242.09 242.99 1,589,691 -1.34(-0.55%)
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.