Skip to main content

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

531.11 -2.18 (-0.41%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 538.07 538.07 531.28 533.29 734,892 -5.04(-0.94%)
Jun 24, 2024 536.39 541.72 535.16 538.33 777,109 +2.98(+0.56%)
Jun 21, 2024 533.30 535.35 530.15 535.35 838,594 +2.09(+0.39%)
Jun 20, 2024 533.62 536.32 531.81 533.26 637,287 -1.39(-0.26%)
Jun 18, 2024 533.09 535.89 532.49 534.66 734,992 +1.40(+0.26%)
Jun 17, 2024 526.69 533.56 526.42 533.25 660,211 +4.88(+0.92%)
Jun 14, 2024 529.80 530.71 525.13 528.37 941,649 -6.74(-1.26%)
Jun 13, 2024 537.08 537.65 531.88 535.11 741,110 -3.34(-0.62%)
Jun 12, 2024 541.13 544.66 536.67 538.44 1,027,490 +7.14(+1.34%)
Jun 11, 2024 530.51 532.14 526.42 531.30 830,615 -2.32(-0.43%)
Jun 10, 2024 527.66 534.36 527.22 533.62 720,508 +0.95(+0.18%)
Jun 07, 2024 532.73 535.95 531.20 532.67 965,657 -3.93(-0.73%)
Jun 06, 2024 536.55 538.63 534.28 536.60 783,964 -1.67(-0.31%)
Jun 05, 2024 535.10 538.51 531.53 538.27 834,496 +6.03(+1.13%)
Jun 04, 2024 537.39 537.73 532.05 532.25 1,184,032 -7.31(-1.36%)
Jun 03, 2024 547.05 547.56 536.01 539.56 1,141,233 -4.58(-0.84%)
May 31, 2024 539.53 544.19 536.18 544.14 1,308,341 +7.07(+1.32%)
May 30, 2024 534.19 538.73 534.19 537.07 563,732 +4.95(+0.93%)
May 29, 2024 533.86 534.31 531.41 532.12 822,964 -7.09(-1.32%)
May 28, 2024 544.13 544.60 537.47 539.21 493,742 -3.37(-0.62%)
May 24, 2024 541.20 542.91 539.60 542.58 693,387 +4.70(+0.87%)
May 23, 2024 546.62 546.82 536.87 537.88 741,095 -6.91(-1.27%)
May 22, 2024 547.95 549.38 543.11 544.79 430,822 -4.31(-0.79%)
May 21, 2024 548.55 549.48 547.84 549.10 326,045 -0.54(-0.10%)
May 20, 2024 549.69 551.97 548.79 549.64 429,574 +0.01(+0.00%)
May 17, 2024 548.87 550.08 547.76 549.63 751,229 +0.58(+0.11%)
May 16, 2024 553.31 554.26 549.02 549.05 661,360 -5.04(-0.91%)
May 15, 2024 554.29 554.88 551.16 554.10 780,253 +4.36(+0.79%)
May 14, 2024 550.52 551.56 547.33 549.73 741,100 +4.48(+0.82%)
May 13, 2024 548.76 549.81 544.61 545.25 523,803 +0.20(+0.04%)
May 10, 2024 547.32 547.81 543.98 545.05 410,049 -0.88(-0.16%)
May 09, 2024 540.60 545.92 539.99 545.92 535,761 +5.65(+1.05%)
May 08, 2024 538.73 540.76 538.31 540.28 730,163 -2.37(-0.44%)
May 07, 2024 541.92 544.95 541.15 542.65 964,240 +1.88(+0.35%)
May 06, 2024 538.49 540.98 537.49 540.76 690,956 +7.35(+1.38%)
May 03, 2024 536.07 538.16 531.67 533.41 954,578 +5.33(+1.01%)
May 02, 2024 526.37 529.13 520.61 528.08 727,082 +6.82(+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.