Indicators

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

551.69 +0.58 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	290.92	291.16	287.86	287.88	1,912,699	-2.94(-1.01%)
Apr 27, 2017	291.06	291.73	289.86	290.82	827,216	+0.27(+0.09%)
Apr 26, 2017	290.13	292.03	289.83	290.55	1,561,427	+0.02(+0.01%)
Apr 25, 2017	290.49	291.66	290.14	290.53	1,227,284	+1.76(+0.61%)
Apr 24, 2017	288.88	289.37	287.88	288.77	1,200,962	+3.46(+1.21%)
Apr 21, 2017	285.66	286.09	284.64	285.32	876,334	-0.72(-0.25%)
Apr 20, 2017	284.29	286.39	283.63	286.04	2,357,419	+2.81(+0.99%)
Apr 19, 2017	283.56	284.97	282.84	283.23	1,192,286	+0.55(+0.19%)
Apr 18, 2017	281.83	283.03	280.82	282.69	992,624	-0.05(-0.02%)
Apr 17, 2017	279.93	282.75	279.29	282.73	1,267,781	+3.45(+1.23%)
Apr 13, 2017	281.98	282.74	279.29	279.29	1,586,226	-3.15(-1.12%)
Apr 12, 2017	285.71	285.71	282.22	282.44	1,352,767	-3.51(-1.23%)
Apr 11, 2017	283.49	285.95	282.53	285.95	1,885,324	+1.68(+0.59%)
Apr 10, 2017	283.78	285.74	282.96	284.27	1,336,009	+0.75(+0.26%)
Apr 07, 2017	283.09	284.63	282.56	283.52	1,175,244	-0.41(-0.14%)
Apr 06, 2017	281.76	284.36	280.92	283.93	1,839,165	+2.41(+0.86%)
Apr 05, 2017	285.03	286.20	281.27	281.52	1,593,729	-2.18(-0.77%)
Apr 04, 2017	283.58	284.46	282.96	283.69	2,166,965	-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.