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 )

569.18 +0.85 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 332.58 335.87 332.22 334.85 1,112,419 +3.07(+0.93%)
Jul 30, 2018 333.17 334.51 331.65 331.77 780,184 -1.52(-0.46%)
Jul 27, 2018 337.26 337.52 332.11 333.30 1,004,348 -3.73(-1.11%)
Jul 26, 2018 335.63 338.13 335.19 337.02 741,676 +1.41(+0.42%)
Jul 25, 2018 334.49 335.61 332.92 335.61 804,493 +1.08(+0.32%)
Jul 24, 2018 338.45 338.57 333.42 334.53 659,915 -2.50(-0.74%)
Jul 23, 2018 337.26 337.70 335.67 337.03 466,996 +0.03(+0.01%)
Jul 20, 2018 338.33 338.69 336.87 337.00 1,114,691 -2.06(-0.61%)
Jul 19, 2018 336.67 339.65 336.00 339.06 649,621 +1.46(+0.43%)
Jul 18, 2018 336.12 337.74 335.20 337.61 457,923 +1.14(+0.34%)
Jul 17, 2018 334.45 337.04 334.39 336.47 754,803 +1.53(+0.46%)
Jul 16, 2018 337.03 337.40 334.07 334.94 677,983 -1.77(-0.53%)
Jul 13, 2018 336.51 338.52 336.51 336.71 527,152 -0.12(-0.04%)
Jul 12, 2018 337.43 337.71 334.96 336.83 568,415 +1.02(+0.30%)
Jul 11, 2018 336.96 338.14 335.47 335.81 945,483 -2.99(-0.88%)
Jul 10, 2018 339.56 340.07 337.39 338.80 623,108 -0.05(-0.01%)
Jul 09, 2018 336.84 338.93 336.50 338.85 593,603 +3.36(+1.00%)
Jul 06, 2018 332.69 336.12 332.33 335.49 642,456 +2.41(+0.72%)
Jul 05, 2018 331.95 333.08 329.80 333.08 778,396 +2.95(+0.89%)
Jul 03, 2018 330.13 330.13 330.13 0 +0.86(+0.26%)
Jul 02, 2018 327.10 329.48 326.49 329.27 1,010,889 +0.04(+0.01%)
Jun 29, 2018 332.00 329.10 329.23 1,054,917 +0.39(+0.12%)
Jun 28, 2018 327.25 329.50 325.82 328.85 1,026,031 +1.33(+0.41%)
Jun 27, 2018 331.69 333.10 327.37 327.52 801,632 -3.62(-1.09%)
Jun 26, 2018 330.88 332.28 329.64 331.13 756,904 +0.51(+0.15%)
Jun 25, 2018 334.52 334.52 329.10 330.62 2,428,528 -4.79(-1.43%)
Jun 22, 2018 336.71 337.44 335.27 335.41 1,401,767 +0.29(+0.09%)
Jun 21, 2018 337.35 337.58 334.19 335.12 923,930 -2.37(-0.70%)
Jun 20, 2018 336.92 337.84 335.60 337.49 760,424 +1.65(+0.49%)
Jun 19, 2018 333.81 335.97 331.95 335.84 1,031,205 -0.48(-0.14%)
Jun 18, 2018 333.84 336.82 333.84 336.32 657,824 +0.62(+0.18%)
Jun 15, 2018 336.36 333.47 335.70 1,341,783 -0.79(-0.23%)
Jun 14, 2018 336.53 336.72 334.59 336.49 983,179 +0.89(+0.26%)
Jun 13, 2018 338.33 338.33 335.49 335.60 862,677 -2.08(-0.62%)
Jun 12, 2018 337.55 338.57 336.63 337.68 683,666 +0.48(+0.14%)
Jun 11, 2018 337.36 338.24 336.93 337.20 953,968 -0.05(-0.01%)
Jun 08, 2018 335.06 337.29 334.63 337.24 1,931,571 +1.91(+0.57%)
Jun 07, 2018 336.01 336.54 333.96 335.34 1,726,710 +0.13(+0.04%)
Jun 06, 2018 335.24 335.21 741,874 +2.76(+0.83%)
Jun 05, 2018 331.34 332.71 330.86 332.45 743,994 +0.77(+0.23%)
Jun 04, 2018 330.64 331.69 329.55 331.69 1,239,152 +1.96(+0.59%)
Jun 01, 2018 329.96 330.71 329.40 329.73 805,175 +1.85(+0.56%)
May 31, 2018 331.70 332.05 327.55 327.88 2,270,760 -3.75(-1.13%)
May 30, 2018 327.95 332.56 327.95 331.62 1,882,704 +5.00(+1.53%)
May 29, 2018 325.57 328.42 324.52 326.62 1,212,440 -1.15(-0.35%)
May 25, 2018 327.76 327.76 327.76 0 -0.88(-0.27%)
May 24, 2018 328.02 329.03 325.93 328.64 766,129 +0.20(+0.06%)
May 23, 2018 326.94 328.49 326.68 328.44 1,277,404 +0.25(+0.08%)
May 22, 2018 330.73 331.21 327.97 328.19 901,949 -2.28(-0.69%)
May 21, 2018 328.63 330.67 328.63 330.47 1,022,008 +3.21(+0.98%)
May 18, 2018 328.13 328.30 327.22 327.26 545,693 -0.66(-0.20%)
May 17, 2018 327.04 329.12 326.81 327.91 850,147 +0.68(+0.21%)
May 16, 2018 325.46 328.25 325.28 327.24 1,190,749 +2.26(+0.69%)
May 15, 2018 324.64 325.78 323.49 324.98 819,574 -0.79(-0.24%)
May 14, 2018 326.77 327.76 325.29 325.77 673,090 -0.56(-0.17%)
May 11, 2018 326.23 327.41 325.46 326.32 890,820 +0.29(+0.09%)
May 10, 2018 324.48 326.98 324.20 326.04 859,114 +2.41(+0.74%)
May 09, 2018 322.50 324.56 321.69 323.63 773,352 +1.59(+0.49%)
May 08, 2018 320.55 322.32 320.37 322.04 862,353 +1.07(+0.33%)
May 07, 2018 319.94 322.60 319.82 320.97 605,040 +1.74(+0.54%)
May 04, 2018 314.02 320.62 313.27 319.23 696,415 +4.25(+1.35%)
May 03, 2018 314.24 316.10 311.34 314.98 954,908 -0.45(-0.14%)
May 02, 2018 315.65 318.10 315.22 315.43 697,242 -0.58(-0.18%)
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.