Skip to main content

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

530.26 -3.03 (-0.57%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 120.41 121.78 119.72 120.41 5,057,232 -1.42(-1.16%)
May 27, 2010 119.90 121.82 119.21 121.82 3,883,173 +4.48(+3.82%)
May 26, 2010 117.50 119.77 116.83 117.34 1,496 +0.28(+0.24%)
May 25, 2010 114.51 117.23 112.69 117.06 12,087 -0.18(-0.16%)
May 24, 2010 117.70 119.22 117.10 117.24 4,121,543 -1.16(-0.98%)
May 21, 2010 114.63 119.02 114.18 118.40 7,963,813 -0.72(-0.60%)
May 20, 2010 118.66 119.45 116.46 119.12 10,344,833 -2.64(-2.17%)
May 19, 2010 122.31 123.60 119.89 121.76 8,068,102 -1.29(-1.05%)
May 18, 2010 126.22 126.53 122.50 123.05 115 -1.70(-1.37%)
May 17, 2010 125.26 126.12 121.70 124.75 9,643,525 +0.14(+0.11%)
May 14, 2010 124.61 126.86 123.62 124.61 6,438,448 -2.99(-2.34%)
May 13, 2010 128.41 129.38 127.15 127.60 5,470,294 -1.18(-0.92%)
May 12, 2010 126.50 128.84 126.49 128.78 5,094,606 +2.87(+2.28%)
May 11, 2010 126.51 127.42 125.70 125.91 6,597,094 +0.39(+0.31%)
May 10, 2010 124.69 125.58 123.84 125.52 5,379,499 +6.17(+5.17%)
May 07, 2010 121.77 122.88 117.93 119.35 10,495,309 -3.13(-2.55%)
May 06, 2010 122.48 127.28 106.02 122.48 10,678,145 -3.67(-2.91%)
May 05, 2010 126.94 128.50 126.11 126.15 7,584,794 -1.87(-1.46%)
May 04, 2010 128.01 130.00 127.43 128.01 8,168,606 -3.74(-2.84%)
May 03, 2010 130.39 131.91 130.26 131.76 3,442,249 +2.21(+1.71%)
Apr 30, 2010 132.55 132.92 129.54 129.54 5,398,963 -2.88(-2.18%)
Apr 29, 2010 131.42 132.67 130.79 132.43 5,434,539 +1.96(+1.51%)
Apr 28, 2010 130.81 131.25 129.82 130.46 5,330,609 +0.37(+0.29%)
Apr 27, 2010 132.78 133.58 129.96 130.09 19,800 -3.35(-2.51%)
Apr 26, 2010 133.84 134.47 133.18 133.44 3,458,447 -0.36(-0.27%)
Apr 23, 2010 132.76 134.00 132.18 133.80 4,169,001 +1.23(+0.92%)
Apr 22, 2010 129.97 132.76 129.51 132.57 5,045,140 +1.56(+1.19%)
Apr 21, 2010 130.59 131.24 130.25 131.01 3,442,016 +0.41(+0.31%)
Apr 20, 2010 129.49 130.64 129.18 130.60 2,650,877 +1.69(+1.31%)
Apr 19, 2010 128.85 129.75 127.44 128.91 5,103,374 -0.40(-0.31%)
Apr 16, 2010 130.47 130.93 128.47 129.31 5,448,817 -1.62(-1.23%)
Apr 15, 2010 130.79 131.49 130.63 130.93 3,770,214 -0.03(-0.02%)
Apr 14, 2010 129.80 130.99 129.42 130.95 4,185,150 +1.89(+1.47%)
Apr 13, 2010 128.41 129.13 127.78 129.06 2,061,689 +0.46(+0.36%)
Apr 12, 2010 128.49 128.69 128.01 128.60 1,701,698 +0.17(+0.13%)
Apr 09, 2010 127.35 128.43 126.74 128.43 2,714,329 +1.29(+1.02%)
Apr 08, 2010 126.91 127.69 126.04 127.14 2,735,902 -0.23(-0.18%)
Apr 07, 2010 128.10 128.15 126.66 127.37 2,897,789 -0.89(-0.70%)
Apr 06, 2010 127.14 128.47 127.14 128.27 2,627,392 +0.99(+0.78%)
Apr 05, 2010 126.13 127.65 125.92 127.28 1,759,392 +1.59(+1.26%)
Apr 01, 2010 125.25 125.69 125.69 125.69 2,519,160 +1.33(+1.07%)
Mar 31, 2010 124.79 125.64 124.14 124.36 3,356,243 -0.86(-0.69%)
Mar 30, 2010 125.05 125.77 124.48 125.22 2,379,836 +0.69(+0.55%)
Mar 29, 2010 124.59 125.04 123.77 124.53 1,690,168 +0.62(+0.50%)
Mar 26, 2010 124.42 125.02 123.42 123.92 3,124,609 -0.24(-0.20%)
Mar 25, 2010 125.95 126.18 124.06 124.16 3,495,209 -0.83(-0.67%)
Mar 24, 2010 125.48 125.80 124.90 124.99 2,462,463 -1.16(-0.92%)
Mar 23, 2010 125.11 126.15 124.59 126.15 2,742,688 +1.12(+0.90%)
Mar 22, 2010 122.69 125.17 122.60 125.03 4,077,706 +1.52(+1.23%)
Mar 19, 2010 125.27 125.28 123.30 123.51 4,141,403 -1.69(-1.35%)
Mar 18, 2010 125.87 126.09 125.03 125.19 4,091,899 -0.59(-0.47%)
Mar 17, 2010 125.25 126.27 125.23 125.78 2,353,189 +0.89(+0.71%)
Mar 16, 2010 123.91 124.91 123.45 124.90 2,698,960 +1.43(+1.16%)
Mar 15, 2010 122.83 123.68 122.72 123.46 3,045,230 -0.30(-0.25%)
Mar 12, 2010 124.06 124.06 122.86 123.77 3,703,631 +0.36(+0.29%)
Mar 11, 2010 122.30 123.56 121.99 123.41 3,202,169 +0.55(+0.45%)
Mar 10, 2010 121.93 122.99 121.91 122.86 3,349,187 +0.99(+0.81%)
Mar 09, 2010 121.47 122.65 121.47 121.87 2,775,459 +0.03(+0.03%)
Mar 08, 2010 121.58 122.05 121.57 121.84 1,736,956 +0.23(+0.19%)
Mar 05, 2010 120.53 121.67 120.34 121.60 3,711,092 +1.70(+1.42%)
Mar 04, 2010 120.07 120.41 119.44 119.90 2,217,721 +0.03(+0.03%)
Mar 03, 2010 119.92 120.55 119.49 119.87 2,794,350 +0.56(+0.47%)
Mar 02, 2010 119.00 119.80 118.84 119.31 5,288,401 +0.81(+0.68%)
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.