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 )

517.25 -4.38 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 524.87 524.87 517.25 517.25 718,317 -4.38(-0.84%)
Apr 16, 2024 521.94 524.52 518.26 521.63 1,055,498 -2.47(-0.47%)
Apr 15, 2024 533.76 535.85 522.46 524.10 1,143,879 -5.84(-1.10%)
Apr 12, 2024 535.19 536.88 528.23 529.94 940,026 -8.14(-1.51%)
Apr 11, 2024 539.92 540.33 534.60 538.08 1,061,802 +0.48(+0.09%)
Apr 10, 2024 539.05 542.43 536.00 537.60 1,862,035 -11.54(-2.10%)
Apr 09, 2024 549.94 551.30 544.69 549.14 742,458 +0.52(+0.09%)
Apr 08, 2024 548.13 549.98 546.69 548.62 551,347 +2.75(+0.50%)
Apr 05, 2024 541.37 547.61 541.17 545.87 940,348 +4.18(+0.77%)
Apr 04, 2024 551.91 552.82 540.33 541.69 1,290,445 -5.80(-1.06%)
Apr 03, 2024 543.49 548.39 543.49 547.49 810,978 +2.18(+0.40%)
Apr 02, 2024 548.21 548.23 543.16 545.31 1,089,809 -7.07(-1.28%)
Apr 01, 2024 556.71 556.80 551.98 552.38 1,096,689 -4.02(-0.72%)
Mar 28, 2024 554.55 556.84 556.84 556.40 1,146,194 +1.99(+0.36%)
Mar 27, 2024 548.05 554.42 547.87 554.41 1,131,453 +9.36(+1.72%)
Mar 26, 2024 547.59 548.74 544.81 545.05 525,341 -0.72(-0.13%)
Mar 25, 2024 546.30 548.75 545.77 545.77 595,743 +0.18(+0.03%)
Mar 22, 2024 550.23 550.94 545.25 545.59 708,106 -4.57(-0.83%)
Mar 21, 2024 546.60 551.25 546.36 550.16 764,208 +6.16(+1.13%)
Mar 20, 2024 535.64 545.27 535.52 544.00 987,154 +7.21(+1.34%)
Mar 19, 2024 531.59 537.27 531.59 536.79 663,499 +3.97(+0.75%)
Mar 18, 2024 534.85 536.20 532.60 532.82 680,021 -1.28(-0.24%)
Mar 15, 2024 532.41 536.68 532.24 534.10 1,366,633 -0.62(-0.12%)
Mar 14, 2024 540.62 541.52 530.55 534.72 1,018,915 -6.16(-1.14%)
Mar 13, 2024 538.88 542.60 538.88 540.87 595,644 +2.10(+0.39%)
Mar 12, 2024 536.10 540.13 534.67 538.78 543,858 +2.69(+0.50%)
Mar 11, 2024 537.18 538.53 533.21 536.09 856,559 -2.29(-0.42%)
Mar 08, 2024 544.19 546.42 537.27 538.38 1,005,050 -2.90(-0.54%)
Mar 07, 2024 539.56 542.20 539.41 541.28 831,873 +4.81(+0.90%)
Mar 06, 2024 537.26 538.25 534.26 536.47 1,273,840 +3.45(+0.65%)
Mar 05, 2024 531.97 535.79 530.51 533.02 950,146 -1.48(-0.28%)
Mar 04, 2024 536.18 537.24 533.74 534.50 1,573,895 +3.89(+0.73%)
Mar 01, 2024 527.40 531.06 525.04 530.60 998,077 +3.60(+0.68%)
Feb 29, 2024 525.98 528.53 523.27 527.00 1,104,934 +4.08(+0.78%)
Feb 28, 2024 519.49 524.37 519.14 522.92 797,095 +0.31(+0.06%)
Feb 27, 2024 522.02 523.28 521.06 522.61 859,726 +2.17(+0.42%)
Feb 26, 2024 519.91 523.27 519.03 520.44 619,505 -0.17(-0.03%)
Feb 23, 2024 520.43 522.80 518.84 520.61 632,422 -0.16(-0.03%)
Feb 22, 2024 515.75 521.10 515.75 520.77 842,278 +7.75(+1.51%)
Feb 21, 2024 510.25 513.19 509.57 513.02 410,062 +1.29(+0.25%)
Feb 20, 2024 511.92 512.51 509.48 511.73 644,199 -3.82(-0.74%)
Feb 16, 2024 518.22 520.84 515.55 515.55 773,144 -4.98(-0.96%)
Feb 15, 2024 514.14 521.07 514.14 520.53 1,081,305 +9.40(+1.84%)
Feb 14, 2024 508.76 512.15 505.37 511.13 806,837 +7.10(+1.41%)
Feb 13, 2024 503.94 508.40 500.29 504.03 1,425,852 -12.75(-2.47%)
Feb 12, 2024 512.07 518.41 512.07 516.78 680,998 +4.84(+0.95%)
Feb 09, 2024 508.38 512.13 507.61 511.94 830,376 +3.79(+0.75%)
Feb 08, 2024 502.69 508.32 502.69 508.15 427,875 +4.57(+0.91%)
Feb 07, 2024 503.14 505.46 499.29 503.57 755,352 +2.88(+0.58%)
Feb 06, 2024 498.48 501.65 497.47 500.69 793,303 +2.38(+0.48%)
Feb 05, 2024 500.02 500.67 494.59 498.31 929,082 -5.74(-1.14%)
Feb 02, 2024 500.54 506.42 497.68 504.05 1,237,117 -0.44(-0.09%)
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.