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 (%)
Jul 30, 2010 119.83 120.34 117.67 119.83 3,725,609 +0.22(+0.18%)
Jul 29, 2010 121.11 121.27 118.13 119.61 2,859,819 -0.59(-0.49%)
Jul 28, 2010 121.63 122.00 119.67 120.20 3,398,795 -1.59(-1.31%)
Jul 27, 2010 123.42 123.55 121.41 121.80 6,352,038 -0.79(-0.65%)
Jul 26, 2010 120.73 122.59 120.28 122.59 4,868,281 +2.27(+1.89%)
Jul 23, 2010 118.13 120.42 117.83 120.32 5,216,309 +1.69(+1.42%)
Jul 22, 2010 116.76 118.89 116.75 118.63 2,417 +3.36(+2.92%)
Jul 21, 2010 117.88 117.92 114.96 115.27 3,408,575 -1.75(-1.50%)
Jul 20, 2010 113.80 117.18 113.45 117.03 460 +1.69(+1.47%)
Jul 19, 2010 115.02 115.63 113.64 115.33 2,372,293 +0.72(+0.63%)
Jul 16, 2010 114.61 117.87 114.45 114.61 5,333,869 -3.14(-2.67%)
Jul 15, 2010 118.67 118.79 116.79 117.76 3,389,430 -0.86(-0.73%)
Jul 14, 2010 118.49 119.22 117.63 118.62 2,389,545 -0.22(-0.18%)
Jul 13, 2010 117.51 119.22 117.21 118.83 115 +2.28(+1.95%)
Jul 12, 2010 116.22 117.15 115.11 116.56 3,532,887 -0.12(-0.10%)
Jul 09, 2010 116.68 116.68 115.09 116.68 2,310,690 +1.26(+1.09%)
Jul 08, 2010 115.48 115.96 114.06 115.42 3,798,297 +1.17(+1.03%)
Jul 07, 2010 110.62 114.29 110.53 114.25 4,233,437 +3.97(+3.60%)
Jul 06, 2010 112.34 113.38 109.53 110.28 4,477,571 -0.41(-0.37%)
Jul 02, 2010 110.69 112.29 110.17 110.69 5,242,149 -0.63(-0.57%)
Jul 01, 2010 112.13 112.53 109.10 111.32 12,486,884 -0.88(-0.78%)
Jun 30, 2010 112.71 114.61 111.97 112.20 5,939,481 -0.89(-0.79%)
Jun 29, 2010 115.32 115.36 112.47 113.09 8,410,028 -4.40(-3.74%)
Jun 25, 2010 117.49 117.96 115.62 117.49 8,837,834 +1.32(+1.14%)
Jun 24, 2010 117.42 117.85 116.05 116.17 5,126,290 -2.04(-1.73%)
Jun 23, 2010 118.31 119.35 116.81 118.21 4,777,208 -0.34(-0.29%)
Jun 22, 2010 121.17 122.17 118.38 118.55 6,167,897 -2.52(-2.08%)
Jun 21, 2010 123.48 123.72 120.44 121.06 5,075,222 -0.43(-0.35%)
Jun 18, 2010 121.49 122.67 121.41 121.49 4,201,910 -0.95(-0.77%)
Jun 17, 2010 123.22 123.33 121.27 122.44 6,564,595 -0.29(-0.23%)
Jun 16, 2010 122.38 123.49 121.94 122.72 3,714,105 -0.30(-0.24%)
Jun 15, 2010 121.20 123.33 120.87 123.02 4,653,821 +2.64(+2.19%)
Jun 14, 2010 121.14 122.19 120.08 120.38 4,950,889 +0.71(+0.59%)
Jun 11, 2010 117.30 119.83 117.21 119.67 4,441,938 +1.09(+0.92%)
Jun 10, 2010 116.97 118.59 116.68 118.57 5,902,613 +3.73(+3.24%)
Jun 09, 2010 115.20 117.46 114.37 114.85 8,266,503 +0.37(+0.32%)
Jun 08, 2010 114.02 114.76 112.16 114.48 13,368,492 +0.49(+0.43%)
Jun 07, 2010 116.83 117.01 113.81 114.00 5,039,726 -2.30(-1.98%)
Jun 04, 2010 116.30 121.21 115.96 116.30 6,941,141 -4.95(-4.08%)
Jun 03, 2010 120.67 121.45 119.82 121.25 4,646,045 +0.90(+0.74%)
Jun 02, 2010 117.97 120.37 117.12 120.35 4,460,264 +3.00(+2.55%)
Jun 01, 2010 119.37 120.78 117.23 117.36 4,518,217 -3.05(-2.53%)
May 28, 2010 120.41 121.78 119.72 120.41 5,057,232 -1.42(-1.16%)
May 27, 2010 119.90 121.82 119.21 121.82 3,883,173 +4.48(+3.82%)
May 26, 2010 117.50 119.77 116.83 117.34 1,496 +0.28(+0.24%)
May 25, 2010 114.51 117.23 112.69 117.06 12,087 -0.18(-0.16%)
May 24, 2010 117.70 119.22 117.10 117.24 4,121,543 -1.16(-0.98%)
May 21, 2010 114.63 119.02 114.18 118.40 7,963,813 -0.72(-0.60%)
May 20, 2010 118.66 119.45 116.46 119.12 10,344,833 -2.64(-2.17%)
May 19, 2010 122.31 123.60 119.89 121.76 8,068,102 -1.29(-1.05%)
May 18, 2010 126.22 126.53 122.50 123.05 115 -1.70(-1.37%)
May 17, 2010 125.26 126.12 121.70 124.75 9,643,525 +0.14(+0.11%)
May 14, 2010 124.61 126.86 123.62 124.61 6,438,448 -2.99(-2.34%)
May 13, 2010 128.41 129.38 127.15 127.60 5,470,294 -1.18(-0.92%)
May 12, 2010 126.50 128.84 126.49 128.78 5,094,606 +2.87(+2.28%)
May 11, 2010 126.51 127.42 125.70 125.91 6,597,094 +0.39(+0.31%)
May 10, 2010 124.69 125.58 123.84 125.52 5,379,499 +6.17(+5.17%)
May 07, 2010 121.77 122.88 117.93 119.35 10,495,309 -3.13(-2.55%)
May 06, 2010 122.48 127.28 106.02 122.48 10,678,145 -3.67(-2.91%)
May 05, 2010 126.94 128.50 126.11 126.15 7,584,794 -1.87(-1.46%)
May 04, 2010 128.01 130.00 127.43 128.01 8,168,606 -3.74(-2.84%)
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.