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 (%)
Sep 29, 2023 457.49 458.19 451.79 452.38 2,442,663 -1.83(-0.40%)
Sep 28, 2023 449.62 456.10 449.29 454.21 1,114,100 +4.76(+1.06%)
Sep 27, 2023 449.10 451.36 445.91 449.45 1,399,577 +2.76(+0.62%)
Sep 26, 2023 450.70 453.09 446.55 446.69 1,210,056 -7.24(-1.60%)
Sep 25, 2023 448.89 454.25 452.58 453.93 902,728 +2.93(+0.65%)
Sep 22, 2023 452.52 454.44 450.87 451.00 922,564 -0.54(-0.12%)
Sep 21, 2023 457.22 457.26 451.52 451.53 957,656 -8.32(-1.81%)
Sep 20, 2023 464.32 466.73 459.77 459.85 696,518 -2.62(-0.57%)
Sep 19, 2023 463.82 465.42 460.84 462.47 620,782 -0.93(-0.20%)
Sep 18, 2023 464.53 465.49 462.43 463.40 697,750 -0.77(-0.17%)
Sep 15, 2023 467.09 467.43 462.62 464.17 1,628,935 -4.89(-1.04%)
Sep 14, 2023 466.59 469.36 465.72 469.06 697,604 +6.11(+1.32%)
Sep 13, 2023 465.87 466.47 461.24 462.95 569,065 -2.81(-0.60%)
Sep 12, 2023 464.81 468.04 464.41 465.75 514,686 +0.13(+0.03%)
Sep 11, 2023 467.99 468.71 464.99 465.62 533,657 +0.45(+0.10%)
Sep 08, 2023 465.54 466.84 464.01 465.17 413,301 -0.38(-0.08%)
Sep 07, 2023 467.17 468.41 463.97 465.56 782,640 -4.03(-0.86%)
Sep 06, 2023 471.00 473.83 467.49 469.58 742,588 -1.50(-0.32%)
Sep 05, 2023 478.11 479.43 471.03 471.08 1,216,748 -11.20(-2.32%)
Sep 01, 2023 480.87 483.07 479.79 482.28 1,011,543 +4.79(+1.00%)
Aug 31, 2023 477.83 480.17 477.44 477.49 571,878 +0.33(+0.07%)
Aug 30, 2023 475.83 479.11 475.55 477.16 552,614 +0.81(+0.17%)
Aug 29, 2023 469.66 476.37 468.33 476.35 699,071 +6.52(+1.39%)
Aug 28, 2023 467.82 472.28 467.51 469.83 945,850 +4.08(+0.88%)
Aug 25, 2023 465.86 467.79 460.91 465.75 917,730 +1.93(+0.42%)
Aug 24, 2023 467.69 471.49 463.83 463.83 768,596 -5.08(-1.08%)
Aug 23, 2023 463.53 469.01 462.52 468.90 657,323 +5.21(+1.12%)
Aug 22, 2023 466.81 467.62 462.85 463.69 959,845 -2.14(-0.46%)
Aug 21, 2023 465.90 467.35 462.27 465.83 980,407 +0.38(+0.08%)
Aug 18, 2023 460.53 466.49 460.39 465.45 912,264 +1.60(+0.34%)
Aug 17, 2023 471.01 472.07 463.85 463.85 909,078 -6.10(-1.30%)
Aug 16, 2023 473.96 476.32 469.93 469.95 646,788 -4.40(-0.93%)
Aug 15, 2023 477.95 477.95 474.01 474.35 636,137 -6.47(-1.35%)
Aug 14, 2023 477.82 480.94 476.16 480.82 687,420 +0.81(+0.17%)
Aug 11, 2023 478.27 481.55 477.96 480.01 635,397 -0.11(-0.02%)
Aug 10, 2023 482.50 486.33 478.20 480.12 1,224,888 -0.63(-0.13%)
Aug 09, 2023 482.65 483.56 479.35 480.75 568,098 -2.37(-0.49%)
Aug 08, 2023 481.85 483.57 478.04 483.12 975,065 -4.12(-0.84%)
Aug 07, 2023 485.15 487.79 483.84 487.24 562,446 +3.50(+0.72%)
Aug 04, 2023 485.07 488.59 482.80 483.73 1,051,596 +0.20(+0.04%)
Aug 03, 2023 482.42 485.50 480.54 483.54 980,298 -1.51(-0.31%)
Aug 02, 2023 485.32 487.64 483.50 485.05 988,693 -5.67(-1.16%)
Aug 01, 2023 488.96 491.61 487.81 490.71 630,728 -1.35(-0.27%)
Jul 31, 2023 490.92 493.02 489.77 492.07 734,610 +2.41(+0.49%)
Jul 28, 2023 489.77 491.48 487.66 489.66 779,977 +3.94(+0.81%)
Jul 27, 2023 494.49 494.49 484.64 485.72 878,905 -6.06(-1.23%)
Jul 26, 2023 488.52 493.13 488.26 491.78 735,095 +2.57(+0.52%)
Jul 25, 2023 487.06 491.54 486.76 489.21 652,706 +0.85(+0.17%)
Jul 24, 2023 487.28 491.03 486.77 488.37 495,078 +0.73(+0.15%)
Jul 21, 2023 491.52 491.52 487.15 487.63 511,136 -1.03(-0.21%)
Jul 20, 2023 491.92 492.04 486.96 488.66 1,010,891 -2.75(-0.56%)
Jul 19, 2023 491.44 492.65 489.02 491.42 755,241 +1.64(+0.33%)
Jul 18, 2023 484.92 490.16 484.92 489.78 981,022 +4.79(+0.99%)
Jul 17, 2023 481.42 486.22 480.32 484.99 783,922 +3.23(+0.67%)
Jul 14, 2023 486.54 486.54 479.85 481.76 1,085,309 -4.72(-0.97%)
Jul 13, 2023 485.41 487.06 483.85 486.48 401,332 +2.49(+0.51%)
Jul 12, 2023 486.21 486.75 483.06 483.99 1,004,101 +3.61(+0.75%)
Jul 11, 2023 476.24 480.96 475.63 480.38 694,083 +5.17(+1.09%)
Jul 10, 2023 468.20 475.31 467.94 475.21 639,229 +5.98(+1.28%)
Jul 07, 2023 465.37 473.22 465.17 469.23 623,413 +4.63(+1.00%)
Jul 06, 2023 465.52 465.82 460.42 464.60 803,552 -5.28(-1.12%)
Jul 05, 2023 472.45 472.47 469.16 469.88 745,634 -3.69(-0.78%)
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.