Indicators

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

565.60 -7.57 (-1.32%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	344.46	345.18	339.18	339.26	886,526	-4.06(-1.18%)
Feb 27, 2018	348.44	349.65	343.32	343.32	792,076	-5.08(-1.46%)
Feb 26, 2018	347.39	348.59	345.04	348.40	743,223	+2.00(+0.58%)
Feb 23, 2018	343.91	346.47	342.85	346.40	775,510	+4.17(+1.22%)
Feb 22, 2018			341.69	342.23	760,849	-0.45(-0.13%)
Feb 21, 2018	343.83	347.93	342.61	342.68	961,062	-0.73(-0.21%)
Feb 20, 2018	344.72	346.07	342.33	343.41	743,303	-2.41(-0.70%)
Feb 16, 2018		345.82	345.82	345.82	0	+0.71(+0.21%)
Feb 15, 2018	343.43	345.13	340.37	345.11	962,182	+3.73(+1.09%)
Feb 14, 2018	333.09	341.90	332.90	341.38	989,935	+6.14(+1.83%)
Feb 13, 2018	332.55	335.67	331.14	335.24	1,300,237	+0.99(+0.30%)
Feb 12, 2018	331.82	336.07	329.53	334.25	2,218,183	+3.22(+0.97%)
Feb 09, 2018	330.50	333.02	321.61	331.03	3,542,305	+3.63(+1.11%)
Feb 08, 2018	338.83	339.23	327.35	327.40	3,255,470	-11.12(-3.28%)
Feb 07, 2018	338.21	341.50	336.41	338.52	2,408,415	-0.42(-0.12%)
Feb 06, 2018	328.99	340.26	326.04	338.94	6,694,693	-1.45(-0.43%)
Feb 05, 2018	345.44	347.32	336.07	340.39	3,208,122	-7.99(-2.29%)
Feb 02, 2018	353.44	353.54	348.16	348.38	1,379,949	-7.16(-2.01%)

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.