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 27, 2015 243.12 243.64 242.37 242.42 1,978,669 -0.96(-0.40%)
Feb 26, 2015 243.96 244.06 242.66 243.38 1,212,785 -0.65(-0.27%)
Feb 25, 2015 243.95 244.64 243.43 244.04 1,908,668 -0.27(-0.11%)
Feb 24, 2015 243.82 244.41 243.14 244.31 1,828,578 +0.31(+0.13%)
Feb 23, 2015 243.47 244.00 242.52 244.00 1,673,788 +0.02(+0.01%)
Feb 20, 2015 241.94 244.08 240.67 243.98 3,563,360 +1.73(+0.72%)
Feb 19, 2015 241.91 242.87 241.42 242.25 2,174,780 -0.26(-0.11%)
Feb 18, 2015 241.19 242.59 240.92 242.51 1,687,380 +0.75(+0.31%)
Feb 17, 2015 241.69 242.28 240.68 241.76 2,023,312 -0.04(-0.02%)
Feb 13, 2015 240.50 241.80 241.80 241.80 2,290,024 +1.56(+0.65%)
Feb 12, 2015 239.25 240.59 238.65 240.24 3,530,271 +2.24(+0.94%)
Feb 11, 2015 237.86 238.69 236.76 238.01 1,685,408 -0.14(-0.06%)
Feb 10, 2015 237.56 238.32 235.55 238.15 1,713,206 +1.98(+0.84%)
Feb 09, 2015 236.58 237.74 235.87 236.17 1,196,060 -1.26(-0.53%)
Feb 06, 2015 238.70 239.00 236.60 237.43 1,790,517 -0.89(-0.37%)
Feb 05, 2015 236.80 238.44 236.28 238.33 1,873,683 +2.46(+1.04%)
Feb 04, 2015 235.88 237.12 235.41 235.87 2,092,566 -0.97(-0.41%)
Feb 03, 2015 233.90 236.96 233.50 236.84 2,432,004 +4.27(+1.84%)
Feb 02, 2015 231.54 232.82 228.11 232.57 3,164,776 +1.76(+0.76%)
Jan 30, 2015 232.39 233.28 230.50 230.81 3,309,738 -3.12(-1.33%)
Jan 29, 2015 232.27 234.15 230.60 233.93 1,978,113 +1.73(+0.75%)
Jan 28, 2015 236.39 236.83 231.65 232.20 2,575,180 -2.86(-1.22%)
Jan 27, 2015 233.88 236.05 233.17 235.06 1,630,912 -1.60(-0.68%)
Jan 26, 2015 233.81 236.66 232.94 236.66 1,908,541 +2.77(+1.18%)
Jan 23, 2015 234.97 235.36 233.78 233.90 1,558,090 -1.20(-0.51%)
Jan 22, 2015 232.31 235.10 230.07 235.10 2,025,763 +4.31(+1.87%)
Jan 21, 2015 228.65 231.24 228.23 230.79 2,041,243 +1.38(+0.60%)
Jan 20, 2015 230.39 231.08 227.50 229.41 1,336,714 -0.43(-0.19%)
Jan 16, 2015 225.98 230.17 225.93 229.85 1,858,884 +3.16(+1.39%)
Jan 15, 2015 230.14 230.47 226.50 226.69 1,130,479 -2.55(-1.11%)
Jan 14, 2015 227.25 229.50 226.62 229.24 2,482,944 -0.95(-0.41%)
Jan 13, 2015 231.78 234.32 227.88 230.18 2,820,066 -0.11(-0.05%)
Jan 12, 2015 231.87 232.34 229.10 230.29 1,275,011 -1.24(-0.53%)
Jan 09, 2015 233.89 233.95 230.85 231.53 1,589,620 -1.97(-0.84%)
Jan 08, 2015 231.55 233.77 231.54 233.50 4,174,288 +3.56(+1.55%)
Jan 07, 2015 228.73 230.05 227.83 229.94 1,446,476 +3.07(+1.35%)
Jan 06, 2015 229.83 230.14 225.73 226.87 2,452,015 -2.69(-1.17%)
Jan 05, 2015 231.54 232.43 228.96 229.56 1,253,817 -3.45(-1.48%)
Jan 02, 2015 234.53 235.02 231.34 233.00 1,733,663 -0.37(-0.16%)
Dec 31, 2014 236.66 233.38 233.38 233.38 2,750,042 -2.44(-1.03%)
Dec 30, 2014 236.40 236.94 235.74 235.81 1,228,392 -0.96(-0.40%)
Dec 29, 2014 235.64 237.53 235.60 236.77 2,960,000 +1.10(+0.47%)
Dec 26, 2014 235.62 236.52 235.35 235.67 3,135,947 +0.59(+0.25%)
Dec 24, 2014 235.06 235.08 235.08 235.08 607,400 +0.52(+0.22%)
Dec 23, 2014 234.52 235.26 234.09 234.56 2,481,442 +0.82(+0.35%)
Dec 22, 2014 232.89 233.79 232.69 233.74 3,055,259 +0.95(+0.41%)
Dec 19, 2014 232.71 233.27 231.24 232.78 2,095,465 +0.65(+0.28%)
Dec 18, 2014 231.24 232.13 229.58 232.13 2,148,803 +3.94(+1.73%)
Dec 17, 2014 223.89 228.37 223.12 228.19 3,006,755 +5.12(+2.29%)
Dec 16, 2014 222.54 226.21 221.82 223.07 3,419,469 -0.48(-0.21%)
Dec 15, 2014 226.40 226.75 222.70 223.55 3,956,572 -1.60(-0.71%)
Dec 12, 2014 226.33 227.56 225.12 225.15 2,653,888 -3.15(-1.38%)
Dec 11, 2014 228.47 230.43 227.85 228.30 2,179,582 +1.28(+0.57%)
Dec 10, 2014 230.68 230.89 226.82 227.02 2,164,821 -4.48(-1.94%)
Dec 09, 2014 227.81 231.58 227.56 231.50 2,137,441 +1.29(+0.56%)
Dec 08, 2014 231.36 232.96 229.21 230.21 2,502,869 -1.65(-0.71%)
Dec 05, 2014 231.77 232.18 231.17 231.86 1,571,858 +0.35(+0.15%)
Dec 04, 2014 231.37 231.99 230.48 231.51 3,738,112 -0.36(-0.16%)
Dec 03, 2014 229.91 232.20 229.69 231.87 1,299,206 +1.95(+0.85%)
Dec 02, 2014 228.64 230.48 228.63 229.92 1,244,470 +1.40(+0.61%)
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.