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 )

530.95 -2.34 (-0.44%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 26, 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 (%)
Jun 30, 2017 289.89 291.20 289.52 289.80 1,226,980 +0.19(+0.07%)
Jun 29, 2017 291.70 292.20 287.26 289.61 2,284,345 -1.90(-0.65%)
Jun 28, 2017 289.93 292.41 289.80 291.51 2,130,440 +3.28(+1.14%)
Jun 27, 2017 290.11 291.10 288.18 288.23 2,148,559 -2.39(-0.82%)
Jun 26, 2017 290.23 291.38 289.31 290.62 2,114,890 +1.13(+0.39%)
Jun 23, 2017 288.37 290.18 287.80 289.48 820,558 +1.20(+0.42%)
Jun 22, 2017 287.74 288.95 286.84 288.28 707,204 +0.39(+0.14%)
Jun 21, 2017 290.30 290.45 287.55 287.89 993,068 -1.68(-0.58%)
Jun 20, 2017 291.92 292.01 289.52 289.57 1,216,164 -3.24(-1.11%)
Jun 19, 2017 291.64 293.09 291.64 292.81 1,201,772 +1.75(+0.60%)
Jun 16, 2017 290.51 291.11 289.31 291.05 1,071,426 +0.00(+0.00%)
Jun 15, 2017 289.70 291.68 289.46 291.05 2,572,755 -1.38(-0.47%)
Jun 14, 2017 293.75 293.87 291.10 292.44 1,352,002 -1.29(-0.44%)
Jun 13, 2017 292.38 294.00 292.08 293.73 1,687,148 +1.89(+0.65%)
Jun 12, 2017 291.54 292.41 290.54 291.84 1,389,690 +0.31(+0.11%)
Jun 09, 2017 290.96 293.32 290.06 291.53 1,723,634 +1.05(+0.36%)
Jun 08, 2017 288.01 291.30 287.46 290.49 975,100 +2.53(+0.88%)
Jun 07, 2017 288.25 289.14 287.45 287.95 760,521 -0.15(-0.05%)
Jun 06, 2017 287.89 289.15 287.01 288.10 1,682,380 -1.06(-0.37%)
Jun 05, 2017 290.17 290.66 289.01 289.16 947,154 -1.19(-0.41%)
Jun 02, 2017 290.40 291.70 289.35 290.35 1,914,105 +0.39(+0.14%)
Jun 01, 2017 286.38 289.96 285.56 289.96 2,129,354 +4.50(+1.58%)
May 31, 2017 285.92 286.19 282.61 285.46 3,766,016 +0.06(+0.02%)
May 30, 2017 285.88 286.54 284.64 285.40 765,597 -0.91(-0.32%)
May 26, 2017 286.50 286.94 285.72 286.31 1,102,795 -0.73(-0.25%)
May 25, 2017 287.54 288.39 286.57 287.04 1,014,859 +0.45(+0.16%)
May 24, 2017 285.77 287.02 285.30 286.60 866,690 +0.80(+0.28%)
May 23, 2017 285.88 286.51 284.13 285.79 714,423 +0.52(+0.18%)
May 22, 2017 284.35 285.57 284.28 285.27 868,087 +1.43(+0.50%)
May 19, 2017 281.55 284.95 281.36 283.85 1,506,838 +2.90(+1.03%)
May 18, 2017 280.06 281.95 278.95 280.95 2,169,354 +0.24(+0.08%)
May 17, 2017 282.95 286.65 280.53 280.71 3,386,462 -5.79(-2.02%)
May 16, 2017 287.29 287.38 284.92 286.50 1,364,191 -0.38(-0.13%)
May 15, 2017 285.76 287.97 285.75 286.89 857,416 +1.79(+0.63%)
May 12, 2017 285.42 285.73 284.33 285.10 602,051 -1.16(-0.40%)
May 11, 2017 287.09 287.31 284.06 286.26 1,062,234 -1.78(-0.62%)
May 10, 2017 285.82 288.29 285.64 288.04 1,026,189 +1.82(+0.64%)
May 09, 2017 287.07 287.43 285.43 286.21 895,496 -0.66(-0.23%)
May 08, 2017 287.62 288.13 285.80 286.87 957,043 -1.23(-0.43%)
May 05, 2017 286.71 288.10 285.54 288.10 617,050 +2.44(+0.85%)
May 04, 2017 286.20 286.27 283.79 285.66 1,179,233 -0.39(-0.14%)
May 03, 2017 286.28 286.97 284.94 286.05 1,053,207 -1.20(-0.42%)
May 02, 2017 287.87 288.56 286.52 287.25 1,016,642 -0.45(-0.16%)
May 01, 2017 287.69 288.86 285.99 287.70 1,366,012 +0.89(+0.31%)
Apr 28, 2017 289.84 290.07 286.79 286.81 1,919,864 -2.93(-1.01%)
Apr 27, 2017 289.98 290.64 288.78 289.74 830,314 +0.27(+0.09%)
Apr 26, 2017 289.05 290.94 288.75 289.46 1,567,275 +0.02(+0.01%)
Apr 25, 2017 289.41 290.57 289.06 289.45 1,231,881 +1.75(+0.61%)
Apr 24, 2017 287.81 288.29 286.81 287.70 1,205,461 +3.44(+1.21%)
Apr 21, 2017 284.59 285.02 283.58 284.25 879,617 -0.72(-0.25%)
Apr 20, 2017 283.23 285.32 282.57 284.97 2,366,249 +2.80(+0.99%)
Apr 19, 2017 282.50 283.91 281.79 282.18 1,196,752 +0.55(+0.19%)
Apr 18, 2017 280.77 281.98 279.77 281.63 996,342 -0.05(-0.02%)
Apr 17, 2017 278.89 281.69 278.25 281.68 1,272,530 +3.44(+1.23%)
Apr 13, 2017 280.93 281.69 278.24 278.24 1,592,167 -3.14(-1.12%)
Apr 12, 2017 284.65 284.65 281.17 281.38 1,357,834 -3.50(-1.23%)
Apr 11, 2017 282.43 284.88 281.48 284.88 1,892,386 +1.68(+0.59%)
Apr 10, 2017 282.72 284.67 281.90 283.21 1,341,013 +0.75(+0.26%)
Apr 07, 2017 282.03 283.57 281.50 282.46 1,179,646 -0.41(-0.14%)
Apr 06, 2017 280.71 283.30 279.87 282.87 1,846,054 +2.41(+0.86%)
Apr 05, 2017 283.96 285.13 280.22 280.46 1,599,698 -2.17(-0.77%)
Apr 04, 2017 282.52 283.40 281.90 282.63 2,175,082 -0.42(-0.15%)
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.