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 )

565.60 -7.57 (-1.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Feb 29, 2016 244.20 245.70 242.94 242.94 1,192,525 -1.24(-0.51%)
Feb 26, 2016 244.48 245.02 243.33 244.18 1,100,819 +1.15(+0.47%)
Feb 25, 2016 241.10 243.11 240.16 243.03 1,299,955 +2.75(+1.14%)
Feb 24, 2016 236.54 240.78 235.36 240.28 1,263,552 +1.48(+0.62%)
Feb 23, 2016 239.98 240.79 238.56 238.80 1,176,078 -2.13(-0.88%)
Feb 22, 2016 239.96 241.83 239.84 240.93 1,663,822 +3.03(+1.27%)
Feb 19, 2016 236.74 237.90 235.22 237.90 1,471,045 +0.12(+0.05%)
Feb 18, 2016 238.63 238.79 236.82 237.78 1,419,651 -0.58(-0.24%)
Feb 17, 2016 236.33 239.30 236.07 238.36 1,552,528 +3.69(+1.57%)
Feb 16, 2016 232.55 234.97 231.01 234.67 1,141,749 +4.93(+2.15%)
Feb 12, 2016 227.68 229.74 229.74 229.74 2,855,300 +4.16(+1.84%)
Feb 11, 2016 225.13 226.99 223.68 225.58 2,128,812 -3.18(-1.39%)
Feb 10, 2016 229.57 232.61 228.66 228.76 2,248,039 +0.54(+0.24%)
Feb 09, 2016 226.24 229.58 225.93 228.22 2,540,423 -0.63(-0.28%)
Feb 08, 2016 230.54 230.57 225.56 228.85 2,102,847 -3.98(-1.71%)
Feb 05, 2016 237.06 237.07 232.55 232.83 1,788,855 -5.06(-2.13%)
Feb 04, 2016 235.45 239.59 235.42 237.89 2,842,476 +1.75(+0.74%)
Feb 03, 2016 236.26 236.72 230.75 236.14 3,107,866 +1.63(+0.70%)
Feb 02, 2016 237.52 237.52 233.80 234.51 2,553,837 -5.10(-2.13%)
Feb 01, 2016 238.03 240.77 237.18 239.61 2,137,667 -0.36(-0.15%)
Jan 29, 2016 233.46 240.00 233.34 239.97 4,275,967 +7.63(+3.28%)
Jan 28, 2016 234.26 234.76 230.97 232.34 1,898,163 +0.09(+0.04%)
Jan 27, 2016 233.67 236.15 231.03 232.25 1,913,391 -2.37(-1.01%)
Jan 26, 2016 230.49 234.71 230.43 234.62 1,408,689 +5.14(+2.24%)
Jan 25, 2016 233.14 233.49 229.16 229.48 1,708,509 -4.86(-2.07%)
Jan 22, 2016 231.97 234.55 231.82 234.34 2,315,602 +5.72(+2.50%)
Jan 21, 2016 229.00 232.17 227.13 228.62 4,483,422 +0.35(+0.15%)
Jan 20, 2016 226.56 230.69 220.88 228.27 6,147,210 -1.49(-0.65%)
Jan 19, 2016 233.26 233.31 227.91 229.76 2,827,446 -1.27(-0.55%)
Jan 15, 2016 228.73 231.03 231.03 231.03 5,335,200 -3.37(-1.44%)
Jan 14, 2016 232.61 235.95 229.81 234.40 3,186,863 +2.74(+1.18%)
Jan 13, 2016 238.91 239.47 230.84 231.66 6,687,936 -6.42(-2.70%)
Jan 12, 2016 239.11 239.74 234.73 238.08 5,405,783 +0.98(+0.41%)
Jan 11, 2016 238.85 239.53 234.93 237.10 5,180,284 -0.72(-0.30%)
Jan 08, 2016 242.00 242.83 237.61 237.82 4,343,131 -3.22(-1.34%)
Jan 07, 2016 243.32 244.97 240.85 241.04 6,412,526 -6.32(-2.55%)
Jan 06, 2016 247.62 249.18 246.04 247.36 5,394,041 -3.54(-1.41%)
Jan 05, 2016 251.23 251.79 249.63 250.90 3,856,769 +0.08(+0.03%)
Jan 04, 2016 249.92 250.82 248.24 250.82 5,094,674 -3.22(-1.27%)
Dec 31, 2015 255.82 254.04 254.04 254.04 2,690,700 -2.69(-1.05%)
Dec 30, 2015 258.66 259.08 256.75 256.73 1,549,667 -2.23(-0.86%)
Dec 29, 2015 258.33 259.50 257.34 258.96 1,045,122 +2.06(+0.80%)
Dec 28, 2015 256.13 257.01 254.32 256.90 1,594,877 -0.32(-0.12%)
Dec 24, 2015 257.30 257.22 257.22 257.22 432,000 -0.04(-0.02%)
Dec 23, 2015 255.37 257.27 254.77 257.26 1,249,090 +3.36(+1.32%)
Dec 22, 2015 252.36 254.48 250.86 253.90 1,004,998 +2.37(+0.94%)
Dec 21, 2015 251.17 252.24 249.76 251.53 1,750,627 +1.78(+0.71%)
Dec 18, 2015 252.43 252.47 249.72 249.75 1,669,537 -4.50(-1.77%)
Dec 17, 2015 258.15 258.15 254.21 254.25 1,111,026 -3.10(-1.20%)
Dec 16, 2015 256.07 258.05 254.29 257.35 1,674,452 +2.64(+1.04%)
Dec 15, 2015 253.60 255.39 253.35 254.71 1,332,839 +2.60(+1.03%)
Dec 14, 2015 253.06 254.55 250.10 252.11 2,372,785 -1.26(-0.50%)
Dec 11, 2015 254.65 255.93 252.64 253.37 1,622,255 -3.86(-1.50%)
Dec 10, 2015 256.51 258.94 256.08 257.23 2,640,997 +0.56(+0.22%)
Dec 09, 2015 258.76 261.69 255.86 256.67 2,489,513 -3.13(-1.20%)
Dec 08, 2015 259.26 260.68 258.10 259.80 1,078,252 -1.81(-0.69%)
Dec 07, 2015 263.54 263.64 260.18 261.61 1,532,930 -2.46(-0.93%)
Dec 04, 2015 261.18 264.42 260.90 264.07 1,329,038 +3.18(+1.22%)
Dec 03, 2015 266.19 266.48 259.86 260.89 2,246,588 -4.50(-1.70%)
Dec 02, 2015 268.30 268.72 265.05 265.39 2,489,499 -3.10(-1.15%)
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.