Skip to main content

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

531.25 -2.04 (-0.38%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 315.20 315.20 315.20 0 +4.29(+1.38%)
Mar 28, 2018 311.00 312.51 308.89 310.91 1,560,875 +0.65(+0.21%)
Mar 27, 2018 316.17 316.17 308.94 310.26 2,558,877 -4.72(-1.50%)
Mar 26, 2018 311.96 315.14 309.33 314.98 1,382,834 +6.76(+2.19%)
Mar 23, 2018 314.26 315.77 308.04 308.22 1,536,282 -6.17(-1.96%)
Mar 22, 2018 319.53 321.14 314.27 314.39 1,480,983 -8.09(-2.51%)
Mar 21, 2018 322.08 324.75 321.54 322.48 696,193 +0.92(+0.29%)
Mar 20, 2018 322.06 322.94 320.77 321.56 708,134 +0.27(+0.08%)
Mar 19, 2018 323.15 323.25 318.67 321.29 1,165,511 -2.98(-0.92%)
Mar 16, 2018 322.14 325.21 322.14 324.27 2,183,049 +2.12(+0.66%)
Mar 15, 2018 324.10 324.19 321.53 322.15 1,213,649 -1.26(-0.39%)
Mar 14, 2018 326.36 326.83 322.75 323.41 1,452,509 -1.67(-0.52%)
Mar 13, 2018 328.38 328.57 324.40 325.08 1,665,487 -1.78(-0.54%)
Mar 12, 2018 326.82 327.89 325.87 326.86 2,062,318 +0.31(+0.10%)
Mar 09, 2018 323.06 326.66 322.57 326.55 1,330,286 +5.32(+1.66%)
Mar 08, 2018 322.39 322.77 319.22 321.23 803,486 -0.59(-0.18%)
Mar 07, 2018 322.34 321.82 1,169,309 +0.67(+0.21%)
Mar 06, 2018 318.90 321.15 316.80 321.15 1,095,958 +3.38(+1.06%)
Mar 05, 2018 313.10 318.64 312.90 317.77 1,142,043 +3.30(+1.05%)
Mar 02, 2018 308.74 315.09 308.12 314.47 1,045,459 +3.24(+1.04%)
Mar 01, 2018 312.02 314.79 308.67 311.23 1,348,926 -0.92(-0.29%)
Feb 28, 2018 316.93 317.60 312.07 312.15 963,525 -3.74(-1.18%)
Feb 27, 2018 320.60 321.71 315.88 315.88 860,871 -4.67(-1.46%)
Feb 26, 2018 319.63 320.73 317.47 320.56 807,775 +1.84(+0.58%)
Feb 23, 2018 316.43 318.78 315.45 318.72 842,866 +3.84(+1.22%)
Feb 22, 2018 314.38 314.88 826,932 -0.41(-0.13%)
Feb 21, 2018 316.35 320.13 315.23 315.30 1,044,534 -0.67(-0.21%)
Feb 20, 2018 317.17 318.41 314.97 315.97 807,862 -2.22(-0.70%)
Feb 16, 2018 318.18 318.18 318.18 0 +0.65(+0.21%)
Feb 15, 2018 315.99 317.55 313.17 317.53 1,045,752 +3.43(+1.09%)
Feb 14, 2018 306.47 314.58 306.30 314.10 1,075,915 +5.65(+1.83%)
Feb 13, 2018 305.98 308.85 304.68 308.45 1,413,169 +0.91(+0.30%)
Feb 12, 2018 305.30 309.21 303.20 307.54 2,410,843 +2.96(+0.97%)
Feb 09, 2018 304.09 306.41 295.91 304.58 3,849,971 +3.34(+1.11%)
Feb 08, 2018 311.75 312.12 301.19 301.24 3,538,223 -10.23(-3.28%)
Feb 07, 2018 311.18 314.21 309.53 311.47 2,617,597 -0.39(-0.12%)
Feb 06, 2018 302.70 313.07 299.99 311.85 7,276,160 -1.33(-0.43%)
Feb 05, 2018 317.83 319.56 309.21 313.19 3,486,763 -7.35(-2.29%)
Feb 02, 2018 325.19 325.29 320.34 320.54 1,499,804 -6.59(-2.01%)
Feb 01, 2018 325.97 327.93 325.33 327.13 1,119,733 +0.50(+0.15%)
Jan 31, 2018 328.41 329.78 325.45 326.63 922,447 -0.64(-0.20%)
Jan 30, 2018 328.58 328.83 326.76 327.27 1,316,735 -3.43(-1.04%)
Jan 29, 2018 332.56 333.26 330.67 330.71 961,187 -2.83(-0.85%)
Jan 26, 2018 332.69 333.60 330.80 333.54 632,943 +1.45(+0.44%)
Jan 25, 2018 333.38 333.74 330.74 332.09 845,800 -0.23(-0.07%)
Jan 24, 2018 333.85 334.63 330.99 332.32 1,014,292 -0.85(-0.25%)
Jan 23, 2018 332.36 333.69 331.50 333.16 754,600 +0.60(+0.18%)
Jan 22, 2018 331.05 332.58 330.51 332.56 782,086 +1.70(+0.51%)
Jan 19, 2018 327.92 330.89 327.70 330.86 601,117 +3.40(+1.04%)
Jan 18, 2018 328.07 328.67 327.10 327.46 861,365 -1.12(-0.34%)
Jan 17, 2018 327.30 329.35 326.72 328.58 1,118,305 +2.38(+0.73%)
Jan 16, 2018 329.64 330.48 325.65 326.20 1,539,263 -2.46(-0.75%)
Jan 12, 2018 328.65 328.65 328.65 0 +0.83(+0.25%)
Jan 11, 2018 323.64 327.83 323.64 327.83 1,185,067 +4.62(+1.43%)
Jan 10, 2018 324.13 323.21 960,114 -1.49(-0.46%)
Jan 09, 2018 325.58 326.14 324.63 324.70 769,312 -0.51(-0.16%)
Jan 08, 2018 323.39 325.45 322.36 325.20 1,701,188 +1.78(+0.55%)
Jan 05, 2018 322.99 323.73 322.30 323.43 995,650 +1.11(+0.35%)
Jan 04, 2018 322.60 323.46 322.17 322.31 870,357 +0.96(+0.30%)
Jan 03, 2018 320.86 321.96 320.29 321.36 1,443,269 +0.52(+0.16%)
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.