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 (%)
Nov 29, 2019 348.85 349.06 345.73 345.94 832,727 -3.65(-1.04%)
Nov 27, 2019 348.19 349.61 347.60 349.59 765,532 +2.39(+0.69%)
Nov 26, 2019 346.16 347.64 345.33 347.20 860,364 +1.29(+0.37%)
Nov 25, 2019 342.93 346.32 342.83 345.91 1,002,960 +4.25(+1.24%)
Nov 22, 2019 341.84 342.31 340.46 341.66 830,713 +0.83(+0.24%)
Nov 21, 2019 343.60 343.66 340.45 340.83 870,634 -2.44(-0.71%)
Nov 20, 2019 343.22 344.94 340.86 343.27 743,415 -1.08(-0.32%)
Nov 19, 2019 344.81 345.20 342.93 344.36 551,614 +0.74(+0.21%)
Nov 18, 2019 343.61 343.87 342.71 343.62 915,602 -0.59(-0.17%)
Nov 15, 2019 344.42 344.70 342.99 344.21 819,690 +1.72(+0.50%)
Nov 14, 2019 341.17 342.94 340.99 342.49 1,195,585 +0.81(+0.24%)
Nov 13, 2019 340.72 342.47 340.14 341.68 1,665,366 -0.68(-0.20%)
Nov 12, 2019 342.95 344.44 341.87 342.36 1,389,621 -0.59(-0.17%)
Nov 11, 2019 341.69 343.75 341.26 342.95 1,000,571 -0.70(-0.20%)
Nov 08, 2019 341.97 343.68 341.23 343.65 782,913 +0.99(+0.29%)
Nov 07, 2019 344.62 345.65 341.84 342.66 1,424,599 +0.44(+0.13%)
Nov 06, 2019 343.40 343.40 341.09 342.22 1,232,181 -1.44(-0.42%)
Nov 05, 2019 343.76 345.56 343.32 343.66 980,751 +0.83(+0.24%)
Nov 04, 2019 342.90 343.44 341.60 342.83 876,072 +1.89(+0.55%)
Nov 01, 2019 338.20 341.02 337.80 340.94 969,660 +4.83(+1.44%)
Oct 31, 2019 338.19 338.19 334.53 336.11 867,679 -2.42(-0.71%)
Oct 30, 2019 339.11 339.15 336.56 338.53 796,169 -0.98(-0.29%)
Oct 29, 2019 337.31 340.35 337.26 339.51 761,837 +0.90(+0.26%)
Oct 28, 2019 338.19 340.36 338.19 338.61 645,313 +2.01(+0.60%)
Oct 25, 2019 334.35 337.61 334.35 336.60 623,405 +1.71(+0.51%)
Oct 24, 2019 335.89 336.56 333.39 334.89 562,582 +0.07(+0.02%)
Oct 23, 2019 334.61 335.15 333.32 334.82 464,245 +0.35(+0.10%)
Oct 22, 2019 334.98 336.37 333.71 334.47 607,126 -0.07(-0.02%)
Oct 21, 2019 335.23 336.22 334.39 334.54 1,058,537 +1.83(+0.55%)
Oct 18, 2019 332.15 333.55 330.88 332.71 915,607 -0.26(-0.08%)
Oct 17, 2019 331.76 333.54 330.93 332.97 1,440,428 +2.73(+0.83%)
Oct 16, 2019 329.70 331.59 329.24 330.24 1,152,827 -0.28(-0.09%)
Oct 15, 2019 328.78 331.56 327.99 330.53 1,178,064 +2.58(+0.79%)
Oct 14, 2019 328.33 328.68 326.78 327.94 449,897 -1.38(-0.42%)
Oct 11, 2019 327.69 332.06 327.45 329.32 1,485,278 +5.56(+1.72%)
Oct 10, 2019 322.33 325.01 321.81 323.76 864,708 +2.00(+0.62%)
Oct 09, 2019 322.45 323.06 320.27 321.76 905,912 +2.16(+0.68%)
Oct 08, 2019 322.67 322.94 319.42 319.60 1,395,782 -5.79(-1.78%)
Oct 07, 2019 326.10 327.71 324.56 325.39 923,876 -1.56(-0.48%)
Oct 04, 2019 324.30 327.07 323.13 326.95 1,326,300 +3.08(+0.95%)
Oct 03, 2019 321.19 323.88 317.80 323.88 1,670,151 +1.92(+0.59%)
Oct 02, 2019 324.33 324.47 319.69 321.96 1,464,411 -4.26(-1.31%)
Oct 01, 2019 333.57 335.13 325.80 326.22 1,956,620 -6.34(-1.91%)
Sep 30, 2019 330.46 333.35 330.46 332.56 1,319,296 +2.41(+0.73%)
Sep 27, 2019 333.56 334.56 328.82 330.16 822,128 -2.27(-0.68%)
Sep 26, 2019 333.87 333.99 331.24 332.43 1,012,406 -2.00(-0.60%)
Sep 25, 2019 330.15 334.99 330.08 334.43 1,648,706 +3.86(+1.17%)
Sep 24, 2019 334.80 335.91 329.77 330.57 1,123,832 -3.81(-1.14%)
Sep 23, 2019 333.06 335.60 332.13 334.39 870,422 +0.82(+0.25%)
Sep 20, 2019 334.89 336.60 332.74 333.56 1,673,085 -1.14(-0.34%)
Sep 19, 2019 335.82 337.47 334.26 334.70 1,281,113 -0.63(-0.19%)
Sep 18, 2019 336.05 336.05 332.51 335.33 963,838 -0.80(-0.24%)
Sep 17, 2019 336.68 336.68 334.88 336.13 1,013,579 -1.21(-0.36%)
Sep 16, 2019 335.90 338.38 334.95 337.35 1,523,891 +0.39(+0.11%)
Sep 13, 2019 337.99 339.28 336.65 336.96 1,380,269 +0.21(+0.06%)
Sep 12, 2019 337.56 337.90 334.75 336.75 1,195,639 -0.18(-0.05%)
Sep 11, 2019 333.08 337.00 330.76 336.93 1,865,046 +4.44(+1.34%)
Sep 10, 2019 329.55 332.49 327.98 332.49 862,735 +1.94(+0.59%)
Sep 09, 2019 329.19 330.56 327.78 330.55 1,071,740 +2.70(+0.82%)
Sep 06, 2019 328.58 329.50 327.50 327.85 857,441 -0.26(-0.08%)
Sep 05, 2019 326.56 329.38 325.67 328.12 1,326,200 +5.57(+1.73%)
Sep 04, 2019 321.54 322.75 320.75 322.54 1,069,598 +3.89(+1.22%)
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.