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 (%)
Jul 30, 2010 120.28 120.79 118.11 120.28 3,711,706 +0.22(+0.18%)
Jul 29, 2010 121.56 121.72 118.57 120.06 2,849,147 -0.59(-0.49%)
Jul 28, 2010 122.09 122.45 120.11 120.66 3,386,111 -1.59(-1.30%)
Jul 27, 2010 123.88 124.01 121.87 122.25 6,328,334 -0.79(-0.65%)
Jul 26, 2010 121.19 123.05 120.72 123.05 4,850,114 +2.28(+1.88%)
Jul 23, 2010 118.57 120.87 118.28 120.77 5,196,843 +1.69(+1.42%)
Jul 22, 2010 117.19 119.34 117.19 119.08 2,408 +3.38(+2.92%)
Jul 21, 2010 118.32 118.36 115.39 115.70 3,395,855 -1.76(-1.50%)
Jul 20, 2010 114.22 117.62 113.87 117.47 458 +1.70(+1.47%)
Jul 19, 2010 115.45 116.06 114.06 115.76 2,363,441 +0.72(+0.63%)
Jul 16, 2010 115.04 118.31 114.88 115.04 5,313,965 -3.16(-2.67%)
Jul 15, 2010 119.11 119.23 117.23 118.20 3,376,781 -0.86(-0.72%)
Jul 14, 2010 118.94 119.66 118.08 119.06 2,380,628 -0.22(-0.18%)
Jul 13, 2010 117.95 119.67 117.65 119.28 114 +2.28(+1.95%)
Jul 12, 2010 116.65 117.59 115.55 116.99 3,519,703 -0.12(-0.10%)
Jul 09, 2010 117.12 117.12 115.52 117.12 2,302,068 +1.27(+1.09%)
Jul 08, 2010 115.91 116.39 114.49 115.85 3,784,123 +1.18(+1.03%)
Jul 07, 2010 111.04 114.72 110.94 114.67 4,217,639 +3.98(+3.60%)
Jul 06, 2010 112.77 113.80 109.94 110.69 4,460,862 -0.41(-0.37%)
Jul 02, 2010 111.10 112.71 110.58 111.10 5,222,587 -0.64(-0.57%)
Jul 01, 2010 112.55 112.95 109.51 111.74 12,440,287 -0.88(-0.78%)
Jun 30, 2010 113.13 115.04 112.39 112.62 5,917,316 -0.90(-0.79%)
Jun 29, 2010 115.76 115.79 112.90 113.52 8,378,644 -4.41(-3.74%)
Jun 25, 2010 117.93 118.41 116.05 117.93 8,804,854 +1.33(+1.14%)
Jun 24, 2010 117.86 118.29 116.48 116.60 5,107,160 -2.05(-1.73%)
Jun 23, 2010 118.75 119.79 117.25 118.65 4,759,381 -0.34(-0.29%)
Jun 22, 2010 121.62 122.63 118.83 118.99 6,144,881 -2.53(-2.08%)
Jun 21, 2010 123.94 124.18 120.89 121.52 5,056,283 -0.43(-0.35%)
Jun 18, 2010 121.95 123.13 121.87 121.95 4,186,230 -0.95(-0.77%)
Jun 17, 2010 123.68 123.80 121.73 122.90 6,540,098 -0.29(-0.23%)
Jun 16, 2010 122.84 123.95 122.40 123.18 3,700,245 -0.30(-0.24%)
Jun 15, 2010 121.65 123.80 121.33 123.48 4,636,454 +2.65(+2.19%)
Jun 14, 2010 121.60 122.65 120.53 120.83 4,932,414 +0.72(+0.60%)
Jun 11, 2010 117.74 120.28 117.65 120.11 4,425,362 +1.10(+0.92%)
Jun 10, 2010 117.40 119.03 117.12 119.02 5,880,587 +3.74(+3.25%)
Jun 09, 2010 115.63 117.90 114.80 115.28 8,235,656 +0.37(+0.32%)
Jun 08, 2010 114.45 115.19 112.58 114.91 13,318,605 +0.49(+0.43%)
Jun 07, 2010 117.26 117.45 114.24 114.42 5,020,919 -2.31(-1.98%)
Jun 04, 2010 116.73 121.66 116.39 116.73 6,915,239 -4.97(-4.08%)
Jun 03, 2010 121.13 121.90 120.27 121.70 4,628,707 +0.90(+0.74%)
Jun 02, 2010 118.42 120.82 117.56 120.80 4,443,619 +3.01(+2.55%)
Jun 01, 2010 119.82 121.23 117.67 117.80 4,501,357 -3.06(-2.53%)
May 28, 2010 120.86 122.23 120.17 120.86 5,038,360 -1.42(-1.16%)
May 27, 2010 120.35 122.28 119.65 122.28 3,868,682 +4.50(+3.82%)
May 26, 2010 117.94 120.22 117.27 117.78 1,490 +0.28(+0.24%)
May 25, 2010 114.94 117.67 113.11 117.50 12,042 -0.18(-0.16%)
May 24, 2010 118.14 119.66 117.53 117.68 4,106,162 -1.16(-0.98%)
May 21, 2010 115.06 119.47 114.61 118.84 7,934,094 -0.72(-0.60%)
May 20, 2010 119.10 119.90 116.90 119.56 10,306,229 -2.65(-2.17%)
May 19, 2010 122.77 124.06 120.34 122.22 8,037,994 -1.29(-1.05%)
May 18, 2010 126.69 127.00 122.96 123.51 114 -1.71(-1.36%)
May 17, 2010 125.73 126.59 122.16 125.22 9,607,539 +0.14(+0.11%)
May 14, 2010 125.08 127.33 124.08 125.08 6,414,422 -3.00(-2.34%)
May 13, 2010 128.90 129.87 127.62 128.08 5,449,880 -1.19(-0.92%)
May 12, 2010 126.98 129.32 126.96 129.26 5,075,594 +2.88(+2.28%)
May 11, 2010 126.99 127.90 126.17 126.38 6,572,476 +0.39(+0.31%)
May 10, 2010 125.16 126.05 124.31 125.99 5,359,424 +6.19(+5.17%)
May 07, 2010 122.22 123.34 118.37 119.80 10,456,144 -3.14(-2.55%)
May 06, 2010 122.94 127.76 106.42 122.94 10,638,298 -3.68(-2.91%)
May 05, 2010 127.41 128.98 126.58 126.62 7,556,490 -1.87(-1.46%)
May 04, 2010 128.49 130.48 127.91 128.49 8,138,123 -3.76(-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.