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 )

535.25 +4.90 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 14, 2024 531.78 532.70 527.10 530.35 938,136 -6.76(-1.26%)
Jun 13, 2024 539.09 539.66 533.87 537.11 738,345 -3.35(-0.62%)
Jun 12, 2024 543.16 546.70 538.68 540.46 1,023,656 +7.17(+1.34%)
Jun 11, 2024 532.50 534.13 528.39 533.29 827,516 -2.33(-0.44%)
Jun 10, 2024 529.64 536.36 529.19 535.62 717,820 +0.95(+0.18%)
Jun 07, 2024 534.72 537.96 533.18 534.67 962,054 -3.94(-0.73%)
Jun 06, 2024 538.56 540.65 536.28 538.61 781,039 -1.68(-0.31%)
Jun 05, 2024 537.10 540.53 533.52 540.29 831,382 +6.05(+1.13%)
Jun 04, 2024 539.40 539.74 534.04 534.24 1,179,614 -7.34(-1.36%)
Jun 03, 2024 549.10 549.61 538.02 541.58 1,136,975 -4.60(-0.84%)
May 31, 2024 541.55 546.23 538.19 546.18 1,303,459 +7.10(+1.32%)
May 30, 2024 536.19 540.75 536.19 539.08 561,629 +4.97(+0.93%)
May 29, 2024 535.86 536.31 533.40 534.11 819,893 -7.12(-1.32%)
May 28, 2024 546.17 546.64 539.48 541.23 491,900 -3.38(-0.62%)
May 24, 2024 543.23 544.94 541.62 544.61 690,800 +4.72(+0.87%)
May 23, 2024 548.67 548.87 538.88 539.89 738,330 -6.94(-1.27%)
May 22, 2024 550.00 551.44 545.14 546.83 429,215 -4.33(-0.79%)
May 21, 2024 550.61 551.54 549.89 551.16 324,829 -0.54(-0.10%)
May 20, 2024 551.75 554.03 550.85 551.70 427,971 +0.01(+0.00%)
May 17, 2024 550.93 552.14 549.81 551.69 748,426 +0.58(+0.11%)
May 16, 2024 555.38 556.34 551.08 551.11 658,892 -5.06(-0.91%)
May 15, 2024 556.37 556.96 553.22 556.17 777,342 +4.38(+0.79%)
May 14, 2024 552.58 553.63 549.38 551.79 738,335 +4.50(+0.82%)
May 13, 2024 550.82 551.87 546.64 547.29 521,849 +0.20(+0.04%)
May 10, 2024 549.37 549.86 546.02 547.09 408,519 -0.88(-0.16%)
May 09, 2024 542.62 547.97 542.01 547.97 533,762 +5.67(+1.05%)
May 08, 2024 540.75 542.79 540.33 542.30 727,439 -2.38(-0.44%)
May 07, 2024 543.95 546.99 543.18 544.68 960,642 +1.89(+0.35%)
May 06, 2024 540.51 543.01 539.50 542.79 688,378 +7.38(+1.38%)
May 03, 2024 538.08 540.18 533.66 535.41 951,016 +5.35(+1.01%)
May 02, 2024 528.34 531.11 522.56 530.06 724,369 +6.85(+1.31%)
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.