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 )

530.65 -2.64 (-0.50%)
Streaming Delayed Price Updated: 10:54 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 (%)
Jan 31, 2024 504.07 506.20 495.48 495.76 2,373,096 -9.27(-1.84%)
Jan 30, 2024 504.05 506.47 503.17 505.03 658,146 -1.35(-0.27%)
Jan 29, 2024 501.24 506.38 499.78 506.38 720,314 +4.73(+0.94%)
Jan 26, 2024 502.52 504.48 500.36 501.65 582,408 +0.49(+0.10%)
Jan 25, 2024 501.82 503.81 498.20 501.16 743,620 +3.16(+0.63%)
Jan 24, 2024 506.02 506.02 497.65 498.00 854,890 -3.07(-0.61%)
Jan 23, 2024 505.87 507.07 499.46 501.07 1,005,228 -2.10(-0.42%)
Jan 22, 2024 500.52 504.35 500.45 503.17 1,534,131 +5.79(+1.16%)
Jan 19, 2024 493.65 498.16 490.31 497.38 1,180,248 +4.91(+1.00%)
Jan 18, 2024 491.02 492.98 487.49 492.47 1,110,440 +3.88(+0.79%)
Jan 17, 2024 486.38 490.25 484.92 488.59 1,095,807 -3.47(-0.71%)
Jan 16, 2024 491.85 493.77 489.24 492.06 1,500,032 -3.23(-0.65%)
Jan 12, 2024 499.77 501.28 493.66 495.29 848,743 -0.15(-0.03%)
Jan 11, 2024 495.77 496.35 490.48 495.44 1,330,089 -1.36(-0.27%)
Jan 10, 2024 495.91 497.45 492.83 496.80 666,165 +1.50(+0.30%)
Jan 09, 2024 493.72 497.06 492.58 495.30 1,061,942 -3.48(-0.70%)
Jan 08, 2024 491.47 498.78 490.35 498.78 924,502 +6.45(+1.31%)
Jan 05, 2024 488.87 495.68 487.91 492.33 1,297,110 +1.75(+0.36%)
Jan 04, 2024 490.80 493.69 490.36 490.58 843,802 -0.97(-0.20%)
Jan 03, 2024 497.63 498.10 491.21 491.55 1,537,349 -11.35(-2.26%)
Jan 02, 2024 501.02 506.07 500.35 502.90 1,067,984 -1.63(-0.32%)
Dec 29, 2023 508.52 509.58 504.49 504.53 1,018,651 -4.89(-0.96%)
Dec 28, 2023 508.53 510.61 507.48 509.42 572,159 -0.30(-0.06%)
Dec 27, 2023 509.50 511.09 507.82 509.72 523,359 +0.30(+0.06%)
Dec 26, 2023 506.34 510.98 505.81 509.42 516,744 +3.79(+0.75%)
Dec 22, 2023 505.15 508.36 503.27 505.63 939,584 +1.89(+0.38%)
Dec 21, 2023 501.09 504.06 498.93 503.74 854,727 +6.91(+1.39%)
Dec 20, 2023 503.97 507.63 496.82 496.83 970,666 -8.09(-1.60%)
Dec 19, 2023 500.80 505.23 500.11 504.93 638,873 +6.57(+1.32%)
Dec 18, 2023 500.04 500.73 497.37 498.36 974,843 +0.59(+0.12%)
Dec 15, 2023 502.29 502.94 496.44 497.77 1,521,036 -4.80(-0.96%)
Dec 14, 2023 496.99 503.96 496.97 502.57 1,084,791 +11.76(+2.40%)
Dec 13, 2023 478.61 490.81 476.58 490.81 1,250,118 +12.04(+2.51%)
Dec 12, 2023 479.06 480.68 476.65 478.77 709,293 -0.76(-0.16%)
Dec 11, 2023 476.74 480.09 476.40 479.54 966,854 +2.48(+0.52%)
Dec 08, 2023 474.44 479.10 474.42 477.06 585,427 +2.11(+0.44%)
Dec 07, 2023 473.19 475.09 471.73 474.95 781,415 +2.64(+0.56%)
Dec 06, 2023 476.03 480.04 472.07 472.31 840,012 -0.94(-0.20%)
Dec 05, 2023 477.32 477.45 472.30 473.25 969,751 -6.17(-1.29%)
Dec 04, 2023 474.42 479.91 473.74 479.42 1,144,084 +3.70(+0.78%)
Dec 01, 2023 463.67 475.96 462.57 475.71 1,637,642 +11.25(+2.42%)
Nov 30, 2023 463.21 465.23 461.02 464.46 1,444,808 +2.56(+0.55%)
Nov 29, 2023 462.86 466.71 461.22 461.90 1,058,784 +1.74(+0.38%)
Nov 28, 2023 462.44 463.65 459.56 460.16 1,052,058 -2.96(-0.64%)
Nov 27, 2023 462.06 464.07 460.09 463.12 681,593 -0.80(-0.17%)
Nov 24, 2023 461.38 464.47 460.93 463.92 339,721 +2.07(+0.45%)
Nov 22, 2023 461.10 463.49 460.07 461.85 938,043 +2.68(+0.58%)
Nov 21, 2023 459.87 460.79 458.77 459.18 631,876 -2.30(-0.50%)
Nov 20, 2023 459.05 462.30 457.36 461.48 795,514 +2.07(+0.45%)
Nov 17, 2023 458.18 460.43 458.00 459.41 856,580 +3.94(+0.87%)
Nov 16, 2023 459.50 460.80 454.15 455.46 1,014,170 -4.90(-1.07%)
Nov 15, 2023 458.81 465.27 458.37 460.37 1,048,053 +2.03(+0.44%)
Nov 14, 2023 450.93 459.63 450.62 458.34 1,453,357 +17.23(+3.91%)
Nov 13, 2023 440.25 442.64 439.03 441.11 873,018 -0.69(-0.16%)
Nov 10, 2023 438.44 441.95 436.19 441.80 596,633 +5.36(+1.23%)
Nov 09, 2023 443.30 443.30 435.71 436.44 792,284 -4.66(-1.06%)
Nov 08, 2023 443.31 445.33 440.35 441.10 731,779 -2.11(-0.48%)
Nov 07, 2023 443.24 444.47 440.81 443.21 643,829 -1.13(-0.25%)
Nov 06, 2023 448.38 449.20 442.71 444.34 771,131 -4.45(-0.99%)
Nov 03, 2023 445.54 451.06 445.54 448.79 1,077,481 +8.58(+1.95%)
Nov 02, 2023 435.89 440.33 435.05 440.21 1,041,253 +9.26(+2.15%)
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.