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 28, 2022 463.20 471.08 463.14 468.67 2,244,209 -0.22(-0.05%)
Feb 25, 2022 456.87 468.98 457.70 468.89 2,611,443 +12.89(+2.83%)
Feb 24, 2022 437.74 456.84 437.25 456.01 1,951,674 +6.65(+1.48%)
Feb 23, 2022 460.15 461.64 448.90 449.35 1,688,293 -7.69(-1.68%)
Feb 22, 2022 461.49 465.19 454.32 457.04 1,615,696 -6.50(-1.40%)
Feb 18, 2022 463.54 0 -1.82(-0.39%)
Feb 17, 2022 471.87 472.82 464.83 465.36 1,281,807 -10.38(-2.18%)
Feb 16, 2022 472.36 477.31 471.10 475.74 1,344,751 +1.41(+0.30%)
Feb 15, 2022 468.58 475.02 468.31 474.33 1,613,053 +10.07(+2.17%)
Feb 14, 2022 465.90 470.07 461.09 464.26 1,897,912 -1.52(-0.33%)
Feb 11, 2022 472.33 476.06 463.09 465.78 1,327,198 -6.12(-1.30%)
Feb 10, 2022 472.29 483.26 469.52 471.90 1,714,837 -6.81(-1.42%)
Feb 09, 2022 474.28 478.95 474.12 478.70 1,234,904 +8.39(+1.78%)
Feb 08, 2022 462.06 470.97 462.06 470.31 1,076,030 +8.83(+1.91%)
Feb 07, 2022 461.87 464.78 459.52 461.48 1,857,039 -0.01(-0.00%)
Feb 04, 2022 459.94 465.23 455.12 461.49 806,566 +0.89(+0.19%)
Feb 03, 2022 464.00 460.19 460.60 1,207,292 -7.60(-1.62%)
Feb 02, 2022 468.68 470.44 464.61 468.20 1,323,796 +0.02(+0.00%)
Feb 01, 2022 464.93 468.93 458.95 468.18 1,586,901 +4.72(+1.02%)
Jan 31, 2022 451.30 463.79 463.46 2,102,371 +9.91(+2.18%)
Jan 28, 2022 445.44 453.68 439.04 453.55 2,093,492 +8.85(+1.99%)
Jan 27, 2022 456.06 460.60 442.68 444.70 2,838,509 -6.95(-1.54%)
Jan 26, 2022 462.26 466.57 447.27 451.65 2,604,580 -4.82(-1.06%)
Jan 25, 2022 458.22 461.25 448.06 456.47 2,376,770 -8.23(-1.77%)
Jan 24, 2022 450.27 465.67 443.45 464.69 5,182,745 +8.71(+1.91%)
Jan 21, 2022 462.08 466.93 455.79 455.99 3,302,727 -8.01(-1.73%)
Jan 20, 2022 474.04 480.51 463.69 464.00 1,773,001 -8.35(-1.77%)
Jan 19, 2022 481.05 482.36 472.25 472.35 1,411,025 -6.40(-1.34%)
Jan 18, 2022 484.43 485.16 477.99 478.75 1,415,888 -10.46(-2.14%)
Jan 14, 2022 489.21 0 -1.56(-0.32%)
Jan 13, 2022 493.78 497.31 489.63 490.77 1,459,193 -1.37(-0.28%)
Jan 12, 2022 495.48 497.53 489.61 492.14 853,898 -1.55(-0.31%)
Jan 11, 2022 489.51 493.75 484.45 493.70 1,627,095 +4.66(+0.95%)
Jan 10, 2022 488.49 489.38 481.05 489.03 2,476,719 -1.92(-0.39%)
Jan 07, 2022 494.56 497.46 489.44 490.95 1,753,454 -3.81(-0.77%)
Jan 06, 2022 493.03 497.98 489.75 494.77 2,058,623 +2.55(+0.52%)
Jan 05, 2022 503.63 505.83 492.13 492.22 1,968,852 -11.46(-2.28%)
Jan 04, 2022 503.10 506.07 501.70 503.68 1,855,918 +2.42(+0.48%)
Jan 03, 2022 501.02 504.47 497.50 501.26 1,974,044 +1.46(+0.29%)
Dec 31, 2021 498.37 502.26 497.99 499.80 818,527 +0.57(+0.11%)
Dec 30, 2021 501.16 504.14 498.93 499.23 895,834 -1.40(-0.28%)
Dec 29, 2021 498.18 501.27 497.26 500.63 964,235 +2.70(+0.54%)
Dec 28, 2021 497.71 501.65 496.80 497.93 1,253,214 -0.12(-0.02%)
Dec 27, 2021 492.00 498.23 490.02 498.04 946,824 +6.61(+1.35%)
Dec 23, 2021 489.49 492.63 488.44 491.43 1,254,983 +3.22(+0.66%)
Dec 22, 2021 483.12 488.37 482.61 488.20 1,366,312 +4.67(+0.97%)
Dec 21, 2021 474.95 483.55 474.94 483.53 1,375,079 +12.58(+2.67%)
Dec 20, 2021 472.87 473.24 464.85 470.95 2,084,134 -8.04(-1.68%)
Dec 17, 2021 477.71 484.10 474.53 478.99 1,592,314 -0.94(-0.20%)
Dec 16, 2021 488.85 489.97 478.24 479.93 1,460,644 -6.43(-1.32%)
Dec 15, 2021 481.72 486.80 476.21 486.36 1,135,744 +4.94(+1.03%)
Dec 14, 2021 480.09 486.23 479.54 481.42 1,030,496 -1.92(-0.40%)
Dec 13, 2021 487.45 488.19 481.55 483.34 1,243,599 -5.01(-1.03%)
Dec 10, 2021 490.94 491.74 484.42 488.35 1,044,023 +0.59(+0.12%)
Dec 09, 2021 492.85 494.11 487.76 487.76 1,190,583 -7.29(-1.47%)
Dec 08, 2021 493.28 496.05 491.61 495.04 1,622,286 +2.55(+0.52%)
Dec 07, 2021 489.72 496.72 489.21 492.49 1,390,641 +8.33(+1.72%)
Dec 06, 2021 478.70 487.46 475.64 484.16 1,444,603 +10.01(+2.11%)
Dec 03, 2021 482.25 483.19 470.90 474.15 1,703,290 -7.14(-1.48%)
Dec 02, 2021 469.90 482.44 469.66 481.29 2,625,655 +13.62(+2.91%)
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.