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 28, 2017 317.00 317.26 314.50 314.66 1,466,850 -3.39(-1.07%)
Feb 27, 2017 315.60 318.08 315.34 318.05 1,342,764 +1.99(+0.63%)
Feb 24, 2017 313.31 316.06 312.82 316.06 919,840 +0.48(+0.15%)
Feb 23, 2017 317.58 317.81 314.15 315.58 1,078,560 -1.44(-0.45%)
Feb 22, 2017 317.42 317.77 316.12 317.02 1,002,986 -1.12(-0.35%)
Feb 21, 2017 315.88 318.27 315.88 318.14 1,024,299 +2.54(+0.80%)
Feb 17, 2017 315.60 315.60 315.60 0 +0.37(+0.12%)
Feb 16, 2017 315.62 316.07 313.65 315.23 1,132,414 -0.35(-0.11%)
Feb 15, 2017 313.60 315.83 313.60 315.58 1,273,352 +0.98(+0.31%)
Feb 14, 2017 313.26 314.66 312.33 314.60 662,149 +0.89(+0.28%)
Feb 13, 2017 314.30 314.90 313.55 313.71 827,050 +0.91(+0.29%)
Feb 10, 2017 312.31 313.42 311.56 312.80 1,174,574 +1.65(+0.53%)
Feb 09, 2017 308.87 311.64 308.61 311.15 1,608,709 +2.89(+0.94%)
Feb 08, 2017 307.25 308.41 305.74 308.26 858,777 +0.26(+0.08%)
Feb 07, 2017 309.55 310.09 307.24 308.00 1,091,642 -0.86(-0.28%)
Feb 06, 2017 309.22 310.42 308.26 308.86 921,137 -1.33(-0.43%)
Feb 03, 2017 308.45 310.44 308.08 310.19 1,251,663 +4.03(+1.32%)
Feb 02, 2017 305.84 307.46 304.87 306.16 1,372,784 +0.35(+0.11%)
Feb 01, 2017 308.58 309.46 304.73 305.81 1,981,284 -0.89(-0.29%)
Jan 31, 2017 305.22 307.23 303.94 306.70 1,593,573 +1.03(+0.34%)
Jan 30, 2017 306.51 306.55 302.93 305.67 1,510,117 -2.65(-0.86%)
Jan 27, 2017 310.27 310.79 307.57 308.32 967,815 -1.61(-0.52%)
Jan 26, 2017 311.10 311.77 309.27 309.93 910,737 -1.04(-0.33%)
Jan 25, 2017 309.77 311.11 309.69 310.97 1,437,682 +2.61(+0.85%)
Jan 24, 2017 305.09 309.19 305.00 308.36 2,493,080 +4.55(+1.50%)
Jan 23, 2017 303.95 304.80 302.14 303.81 823,152 -0.77(-0.25%)
Jan 20, 2017 304.15 305.39 303.53 304.58 900,540 +1.55(+0.51%)
Jan 19, 2017 305.39 306.44 301.87 303.03 1,147,566 -2.15(-0.70%)
Jan 18, 2017 304.35 305.32 303.00 305.18 1,184,863 +1.25(+0.41%)
Jan 17, 2017 305.71 306.19 303.35 303.93 1,053,553 -2.72(-0.89%)
Jan 13, 2017 306.65 306.65 306.65 0 +1.69(+0.55%)
Jan 12, 2017 306.08 306.08 301.67 304.96 1,764,632 -1.77(-0.58%)
Jan 11, 2017 305.73 306.73 304.52 306.73 1,569,293 +1.23(+0.40%)
Jan 10, 2017 303.86 306.59 303.57 305.50 1,055,011 +1.97(+0.65%)
Jan 09, 2017 304.96 305.31 303.01 303.53 971,082 -1.92(-0.63%)
Jan 06, 2017 306.06 307.02 304.95 305.45 823,139 -0.29(-0.09%)
Jan 05, 2017 307.09 307.96 304.56 305.74 1,293,117 -2.42(-0.79%)
Jan 04, 2017 304.27 308.44 304.14 308.16 3,109,676 +4.80(+1.58%)
Jan 03, 2017 304.68 305.47 301.43 303.36 2,004,909 +1.63(+0.54%)
Dec 30, 2016 301.73 301.73 301.73 0 -1.18(-0.39%)
Dec 29, 2016 302.31 303.69 301.78 302.91 1,674,887 +0.89(+0.29%)
Dec 28, 2016 305.39 305.86 301.57 302.02 832,017 -3.10(-1.02%)
Dec 27, 2016 304.16 305.85 304.01 305.12 581,561 +1.20(+0.39%)
Dec 23, 2016 303.92 303.92 303.92 0 +0.68(+0.22%)
Dec 22, 2016 305.05 305.23 302.38 303.24 1,167,011 -1.82(-0.60%)
Dec 21, 2016 306.23 306.62 304.99 305.06 921,518 -1.39(-0.45%)
Dec 20, 2016 305.73 306.75 305.08 306.45 836,204 +1.79(+0.59%)
Dec 19, 2016 303.45 304.90 303.22 304.66 1,437,432 +1.73(+0.57%)
Dec 16, 2016 303.50 305.89 302.33 302.93 2,235,204 -1.75(-0.57%)
Dec 15, 2016 304.03 306.53 302.80 304.68 1,246,711 +1.34(+0.44%)
Dec 14, 2016 307.07 308.02 302.97 303.34 1,552,954 -3.88(-1.26%)
Dec 13, 2016 308.03 308.36 305.59 307.22 2,682,946 +0.58(+0.19%)
Dec 12, 2016 307.58 309.23 305.73 306.64 3,053,787 -1.75(-0.57%)
Dec 09, 2016 309.17 309.55 307.75 308.39 2,652,232 -0.70(-0.23%)
Dec 08, 2016 306.33 309.59 305.85 309.09 2,201,724 +3.39(+1.11%)
Dec 07, 2016 302.26 307.00 302.00 305.70 2,633,471 +3.46(+1.14%)
Dec 06, 2016 299.48 302.25 298.98 302.24 1,512,399 +2.99(+1.00%)
Dec 05, 2016 297.68 299.48 297.68 299.25 1,829,907 +3.26(+1.10%)
Dec 02, 2016 296.25 297.09 295.33 295.99 1,109,408 +0.24(+0.08%)
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.