Skip to main content

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

455.24 -0.54 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 456.78 458.72 455.11 455.24 913,963 -0.54(-0.12%)
Sep 21, 2023 461.52 461.56 455.77 455.78 948,728 -8.40(-1.81%)
Sep 20, 2023 468.69 471.12 464.10 464.18 690,025 -2.64(-0.57%)
Sep 19, 2023 468.19 469.79 465.18 466.82 614,995 -0.94(-0.20%)
Sep 18, 2023 468.90 469.87 466.78 467.76 691,245 -0.78(-0.17%)
Sep 15, 2023 471.49 471.82 466.97 468.54 1,613,748 -4.94(-1.04%)
Sep 14, 2023 470.98 473.77 470.11 473.48 691,099 +6.17(+1.32%)
Sep 13, 2023 470.26 470.86 465.58 467.31 563,759 -2.83(-0.60%)
Sep 12, 2023 469.18 472.45 468.78 470.14 509,887 +0.13(+0.03%)
Sep 11, 2023 472.40 473.13 469.37 470.01 528,681 +0.46(+0.10%)
Sep 08, 2023 469.92 471.23 468.38 469.55 409,448 -0.39(-0.08%)
Sep 07, 2023 471.56 472.82 468.33 469.94 775,343 -4.07(-0.86%)
Sep 06, 2023 475.43 478.29 471.89 474.00 735,664 -1.51(-0.32%)
Sep 05, 2023 482.61 483.94 475.46 475.52 1,205,404 -11.30(-2.32%)
Sep 01, 2023 485.40 487.62 484.31 486.82 1,002,111 +4.83(+1.00%)
Aug 31, 2023 482.33 484.69 481.94 481.99 566,546 +0.34(+0.07%)
Aug 30, 2023 480.31 483.62 480.02 481.65 547,461 +0.82(+0.17%)
Aug 29, 2023 474.08 480.85 472.74 480.83 692,553 +6.58(+1.39%)
Aug 28, 2023 472.22 476.73 471.91 474.25 937,031 +4.12(+0.88%)
Aug 25, 2023 470.25 472.19 465.25 470.14 909,173 +1.94(+0.41%)
Aug 24, 2023 472.09 475.93 468.19 468.19 761,430 -5.12(-1.08%)
Aug 23, 2023 467.89 473.43 466.88 473.32 651,194 +5.26(+1.12%)
Aug 22, 2023 471.20 472.02 467.21 468.05 950,896 -2.16(-0.46%)
Aug 21, 2023 470.29 471.75 466.62 470.22 971,265 +0.39(+0.08%)
Aug 18, 2023 464.86 470.88 464.72 469.83 903,758 +1.61(+0.34%)
Aug 17, 2023 475.44 476.51 468.21 468.21 900,602 -6.16(-1.30%)
Aug 16, 2023 478.42 480.80 474.35 474.37 640,758 -4.45(-0.93%)
Aug 15, 2023 482.45 482.45 478.47 478.82 630,206 -6.53(-1.35%)
Aug 14, 2023 482.32 485.47 480.64 485.35 681,010 +0.82(+0.17%)
Aug 11, 2023 482.77 486.08 482.46 484.53 629,473 -0.11(-0.02%)
Aug 10, 2023 487.04 490.91 482.70 484.64 1,213,467 -0.64(-0.13%)
Aug 09, 2023 487.19 488.11 483.86 485.28 562,802 -2.39(-0.49%)
Aug 08, 2023 486.38 488.12 482.54 487.67 965,974 -4.16(-0.85%)
Aug 07, 2023 489.71 492.38 488.40 491.82 557,202 +3.54(+0.72%)
Aug 04, 2023 489.63 493.19 487.34 488.29 1,041,791 +0.20(+0.04%)
Aug 03, 2023 486.96 490.07 485.06 488.09 971,158 -1.53(-0.31%)
Aug 02, 2023 489.89 492.23 488.05 489.61 979,474 -5.72(-1.15%)
Aug 01, 2023 493.56 496.24 492.40 495.33 624,848 -1.37(-0.28%)
Jul 31, 2023 495.54 497.66 494.38 496.70 727,760 +2.43(+0.49%)
Jul 28, 2023 494.38 496.10 492.25 494.27 772,705 +3.98(+0.81%)
Jul 27, 2023 499.14 499.14 489.20 490.29 870,710 -6.12(-1.23%)
Jul 26, 2023 493.12 497.77 492.85 496.41 728,241 +2.59(+0.52%)
Jul 25, 2023 491.65 496.16 491.35 493.82 646,620 +0.86(+0.17%)
Jul 24, 2023 491.87 495.65 491.36 492.96 490,462 +0.74(+0.15%)
Jul 21, 2023 496.15 496.15 491.74 492.22 506,370 -1.04(-0.21%)
Jul 20, 2023 496.55 496.67 491.55 493.26 1,001,465 -2.78(-0.56%)
Jul 19, 2023 496.06 497.29 493.62 496.04 748,199 +1.65(+0.33%)
Jul 18, 2023 489.48 494.77 489.48 494.39 971,875 +4.83(+0.99%)
Jul 17, 2023 485.95 490.80 484.84 489.55 776,613 +3.26(+0.67%)
Jul 14, 2023 491.12 491.12 484.37 486.29 1,075,190 -4.76(-0.97%)
Jul 13, 2023 489.98 491.65 488.41 491.06 397,590 +2.51(+0.51%)
Jul 12, 2023 490.79 491.33 487.61 488.55 994,739 +3.65(+0.75%)
Jul 11, 2023 480.72 485.49 480.10 484.90 687,611 +5.21(+1.09%)
Jul 10, 2023 472.61 479.79 472.35 479.69 633,269 +6.04(+1.28%)
Jul 07, 2023 469.75 477.67 469.55 473.64 617,601 +4.67(+1.00%)
Jul 06, 2023 469.90 470.21 464.75 468.97 796,060 -5.33(-1.12%)
Jul 05, 2023 476.89 476.91 473.57 474.30 738,682 -3.73(-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.