Skip to main content

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

565.60 -7.57 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 155.63 156.35 154.09 154.30 2,985,251 -1.17(-0.75%)
Feb 28, 2012 155.82 156.34 154.58 155.47 2,015,455 -0.19(-0.12%)
Feb 27, 2012 154.52 156.36 153.51 155.66 2,341,852 +0.03(+0.02%)
Feb 24, 2012 155.81 156.44 155.40 155.63 3,255,948 +0.04(+0.03%)
Feb 23, 2012 154.35 155.73 153.49 155.59 3,723,403 +1.24(+0.80%)
Feb 22, 2012 154.76 155.43 153.82 154.35 3,357,281 -0.60(-0.39%)
Feb 21, 2012 155.91 156.16 154.26 154.95 2,316,660 -0.69(-0.44%)
Feb 17, 2012 156.44 156.56 155.29 155.63 1,916,126 -0.11(-0.07%)
Feb 16, 2012 153.53 155.85 153.46 155.75 4,205,921 +2.40(+1.56%)
Feb 15, 2012 154.65 154.87 152.78 153.35 3,762,413 -0.48(-0.31%)
Feb 14, 2012 153.24 153.86 152.73 153.83 2,900,950 -0.07(-0.05%)
Feb 13, 2012 153.92 154.30 152.60 153.90 1,915,465 +1.63(+1.07%)
Feb 10, 2012 152.41 152.91 151.67 152.26 2,440,510 -1.69(-1.09%)
Feb 09, 2012 154.27 154.32 152.52 153.95 2,329,492 +0.20(+0.13%)
Feb 08, 2012 153.71 154.38 152.62 153.75 1,960,141 +0.33(+0.22%)
Feb 07, 2012 152.92 153.78 152.19 153.42 3,222,249 +0.17(+0.11%)
Feb 06, 2012 152.68 153.39 152.49 153.25 1,631,852 -0.14(-0.09%)
Feb 03, 2012 152.92 153.63 152.46 153.39 5,141,649 +2.37(+1.57%)
Feb 02, 2012 150.97 151.69 150.54 151.02 2,700,538 +0.34(+0.22%)
Feb 01, 2012 148.95 150.86 148.79 150.68 3,208,752 +3.05(+2.06%)
Jan 31, 2012 149.07 149.19 147.11 147.63 2,056,543 -0.37(-0.25%)
Jan 30, 2012 147.57 148.50 146.48 148.00 2,076,376 -0.89(-0.60%)
Jan 27, 2012 147.32 149.09 147.30 148.89 2,209,331 +0.90(+0.61%)
Jan 26, 2012 149.90 150.00 147.31 147.98 2,988,102 -0.98(-0.66%)
Jan 25, 2012 147.34 149.24 146.51 148.96 3,867,241 +1.52(+1.03%)
Jan 24, 2012 146.07 147.50 145.51 147.44 3,547,158 +0.56(+0.38%)
Jan 23, 2012 146.94 148.08 145.81 146.89 2,484,490 +0.01(+0.01%)
Jan 20, 2012 146.97 147.07 146.37 146.88 3,566,011 -0.10(-0.07%)
Jan 19, 2012 146.43 147.33 145.98 146.98 2,127,848 +1.17(+0.80%)
Jan 18, 2012 143.59 145.90 143.13 145.81 3,301,048 +2.40(+1.67%)
Jan 17, 2012 144.42 144.88 143.19 143.41 1,688,756 +0.16(+0.12%)
Jan 13, 2012 142.82 143.31 141.80 143.25 1,792,057 -0.67(-0.46%)
Jan 12, 2012 144.03 144.11 142.38 143.92 2,084,406 +0.28(+0.19%)
Jan 11, 2012 142.82 143.85 142.66 143.64 2,581,422 +0.29(+0.21%)
Jan 10, 2012 143.04 143.60 142.80 143.34 4,250,340 +1.94(+1.37%)
Jan 09, 2012 141.30 141.72 140.12 141.41 2,238,932 +0.78(+0.56%)
Jan 06, 2012 140.57 141.56 139.57 140.63 2,463,566 -0.13(-0.09%)
Jan 05, 2012 138.99 141.04 137.60 140.76 3,324,588 +1.08(+0.77%)
Jan 04, 2012 139.40 140.25 138.70 139.68 2,263,903 +1.17(+0.85%)
Dec 30, 2011 139.66 139.79 138.36 138.51 3,050,029 -0.83(-0.60%)
Dec 29, 2011 137.99 139.54 137.71 139.34 1,300,358 +1.78(+1.29%)
Dec 28, 2011 139.90 139.99 137.39 137.56 3,149,449 -2.28(-1.63%)
Dec 27, 2011 139.14 140.58 138.91 139.84 2,345,831 +0.23(+0.16%)
Dec 23, 2011 139.25 139.65 138.61 139.61 1,104,113 +2.22(+1.62%)
Dec 21, 2011 136.59 137.80 135.23 137.39 2,445,857 +0.25(+0.18%)
Dec 20, 2011 135.16 137.47 135.14 137.14 4,040,854 +4.56(+3.44%)
Dec 19, 2011 135.75 136.20 132.30 132.58 4,458,599 -2.22(-1.65%)
Dec 16, 2011 134.46 136.55 134.20 134.80 6,982,090 +0.83(+0.62%)
Dec 15, 2011 134.63 134.69 133.03 133.97 3,589,909 +0.90(+0.68%)
Dec 14, 2011 134.07 134.55 132.60 133.06 3,954,411 -2.01(-1.49%)
Dec 13, 2011 138.95 139.31 134.14 135.07 6,363,900 -2.64(-1.92%)
Dec 12, 2011 138.39 138.42 136.34 137.71 5,243,551 -2.35(-1.68%)
Dec 09, 2011 137.28 140.44 137.13 140.06 5,065,483 +3.26(+2.38%)
Dec 08, 2011 139.44 139.84 136.49 136.81 5,750,558 -3.67(-2.61%)
Dec 07, 2011 139.87 141.09 138.03 140.48 5,041,727 -0.43(-0.31%)
Dec 06, 2011 141.18 141.63 139.99 140.91 3,700,482 -0.33(-0.23%)
Dec 05, 2011 141.78 142.60 140.31 141.24 3,688,382 +2.02(+1.45%)
Dec 02, 2011 140.40 141.38 139.10 139.22 3,352,402 +0.35(+0.25%)
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.