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 )

535.25 +4.90 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Mar 29, 2018 316.38 316.38 316.38 0 +4.31(+1.38%)
Mar 28, 2018 312.17 313.68 310.05 312.07 1,555,051 +0.65(+0.21%)
Mar 27, 2018 317.35 317.35 310.10 311.42 2,549,328 -4.74(-1.50%)
Mar 26, 2018 313.13 316.32 310.49 316.16 1,377,674 +6.79(+2.19%)
Mar 23, 2018 315.43 316.95 309.19 309.38 1,530,549 -6.19(-1.96%)
Mar 22, 2018 320.73 322.34 315.45 315.57 1,475,456 -8.12(-2.51%)
Mar 21, 2018 323.28 325.97 322.75 323.69 693,595 +0.93(+0.29%)
Mar 20, 2018 323.26 324.14 321.97 322.76 705,492 +0.27(+0.08%)
Mar 19, 2018 324.36 324.46 319.87 322.50 1,161,162 -2.99(-0.92%)
Mar 16, 2018 323.35 326.43 323.35 325.49 2,174,902 +2.13(+0.66%)
Mar 15, 2018 325.31 325.41 322.74 323.36 1,209,120 -1.27(-0.39%)
Mar 14, 2018 327.58 328.06 323.96 324.62 1,447,089 -1.68(-0.51%)
Mar 13, 2018 329.61 329.80 325.62 326.30 1,659,272 -1.78(-0.54%)
Mar 12, 2018 328.05 329.12 327.09 328.08 2,054,622 +0.31(+0.10%)
Mar 09, 2018 324.27 327.88 323.78 327.77 1,325,322 +5.34(+1.66%)
Mar 08, 2018 323.60 323.98 320.42 322.43 800,488 -0.59(-0.18%)
Mar 07, 2018 323.55 323.02 1,164,945 +0.67(+0.21%)
Mar 06, 2018 320.10 322.35 317.98 322.35 1,091,868 +3.39(+1.06%)
Mar 05, 2018 314.27 319.84 314.07 318.96 1,137,781 +3.31(+1.05%)
Mar 02, 2018 309.89 316.27 309.27 315.64 1,041,558 +3.25(+1.04%)
Mar 01, 2018 313.19 315.97 309.82 312.39 1,343,892 -0.92(-0.29%)
Feb 28, 2018 318.12 318.79 313.24 313.32 959,929 -3.75(-1.18%)
Feb 27, 2018 321.80 322.91 317.07 317.07 857,659 -4.69(-1.46%)
Feb 26, 2018 320.83 321.93 318.66 321.76 804,761 +1.85(+0.58%)
Feb 23, 2018 317.61 319.98 316.63 319.91 839,721 +3.85(+1.22%)
Feb 22, 2018 315.56 316.06 823,846 -0.42(-0.13%)
Feb 21, 2018 317.54 321.33 316.41 316.48 1,040,637 -0.67(-0.21%)
Feb 20, 2018 318.36 319.61 316.15 317.15 804,847 -2.23(-0.70%)
Feb 16, 2018 319.38 319.38 319.38 0 +0.66(+0.21%)
Feb 15, 2018 317.17 318.74 314.34 318.72 1,041,849 +3.45(+1.09%)
Feb 14, 2018 307.62 315.76 307.44 315.27 1,071,900 +5.67(+1.83%)
Feb 13, 2018 307.12 310.00 305.82 309.61 1,407,895 +0.91(+0.30%)
Feb 12, 2018 306.45 310.37 304.33 308.69 2,401,846 +2.97(+0.97%)
Feb 09, 2018 305.23 307.56 297.02 305.72 3,835,604 +3.35(+1.11%)
Feb 08, 2018 312.92 313.29 302.32 302.37 3,525,020 -10.27(-3.28%)
Feb 07, 2018 312.35 315.39 310.69 312.63 2,607,829 -0.39(-0.12%)
Feb 06, 2018 303.83 314.24 301.11 313.02 7,249,007 -1.34(-0.43%)
Feb 05, 2018 319.02 320.76 310.37 314.36 3,473,751 -7.38(-2.29%)
Feb 02, 2018 326.41 326.51 321.54 321.74 1,494,207 -6.61(-2.01%)
Feb 01, 2018 327.19 329.16 326.55 328.35 1,115,554 +0.50(+0.15%)
Jan 31, 2018 329.64 331.01 326.67 327.85 919,005 -0.65(-0.20%)
Jan 30, 2018 329.81 330.06 327.99 328.50 1,311,821 -3.44(-1.04%)
Jan 29, 2018 333.81 334.51 331.91 331.94 957,600 -2.85(-0.85%)
Jan 26, 2018 333.93 334.85 332.04 334.79 630,581 +1.46(+0.44%)
Jan 25, 2018 334.62 334.99 331.98 333.33 842,644 -0.23(-0.07%)
Jan 24, 2018 335.10 335.89 332.23 333.56 1,010,507 -0.85(-0.25%)
Jan 23, 2018 333.61 334.94 332.74 334.41 751,784 +0.60(+0.18%)
Jan 22, 2018 332.29 333.83 331.75 333.81 779,168 +1.71(+0.51%)
Jan 19, 2018 329.15 332.13 328.93 332.10 598,874 +3.42(+1.04%)
Jan 18, 2018 329.30 329.90 328.32 328.69 858,150 -1.13(-0.34%)
Jan 17, 2018 328.53 330.59 327.95 329.81 1,114,132 +2.39(+0.73%)
Jan 16, 2018 330.87 331.71 326.88 327.42 1,533,519 -2.47(-0.75%)
Jan 12, 2018 329.89 329.89 329.89 0 +0.83(+0.25%)
Jan 11, 2018 324.85 329.06 324.85 329.06 1,180,645 +4.64(+1.43%)
Jan 10, 2018 325.34 324.42 956,531 -1.50(-0.46%)
Jan 09, 2018 326.80 327.36 325.85 325.92 766,442 -0.51(-0.16%)
Jan 08, 2018 324.60 326.67 323.57 326.42 1,694,840 +1.78(+0.55%)
Jan 05, 2018 324.20 324.94 323.50 324.64 991,934 +1.12(+0.35%)
Jan 04, 2018 323.81 324.67 323.38 323.52 867,109 +0.96(+0.30%)
Jan 03, 2018 322.06 323.16 321.49 322.56 1,437,883 +0.53(+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.