Skip to main content

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

530.80 -2.49 (-0.47%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 383.30 384.41 377.44 378.05 932,816 -6.57(-1.71%)
Nov 27, 2020 384.60 385.23 383.04 384.62 407,766 +0.77(+0.20%)
Nov 25, 2020 385.19 385.31 381.79 383.85 502,929 -2.68(-0.69%)
Nov 24, 2020 384.37 387.66 383.05 386.53 813,682 +6.43(+1.69%)
Nov 23, 2020 377.26 381.86 376.66 380.10 841,531 +5.82(+1.55%)
Nov 20, 2020 373.19 375.36 372.32 374.29 517,690 -0.26(-0.07%)
Nov 19, 2020 371.05 374.79 369.13 374.55 565,653 +3.31(+0.89%)
Nov 18, 2020 377.58 378.06 371.14 371.23 1,036,221 -5.35(-1.42%)
Nov 17, 2020 372.42 377.68 369.82 376.58 771,141 +0.85(+0.23%)
Nov 16, 2020 373.77 375.78 371.32 375.73 1,027,088 +7.38(+2.00%)
Nov 13, 2020 363.41 368.85 363.41 368.35 838,878 +7.79(+2.16%)
Nov 12, 2020 364.98 364.98 357.93 360.56 1,193,145 -6.40(-1.74%)
Nov 11, 2020 369.02 369.14 364.36 366.96 640,630 -0.42(-0.11%)
Nov 10, 2020 364.33 368.53 361.99 367.38 1,264,484 +4.31(+1.19%)
Nov 09, 2020 370.92 378.26 362.66 363.07 1,901,229 +10.02(+2.84%)
Nov 06, 2020 355.24 356.33 352.28 353.05 795,536 -1.63(-0.46%)
Nov 05, 2020 349.22 355.79 348.95 354.69 1,100,655 +9.62(+2.79%)
Nov 04, 2020 341.33 349.61 340.44 345.07 1,095,612 +0.28(+0.08%)
Nov 03, 2020 341.54 346.33 340.84 344.79 1,075,793 +7.54(+2.23%)
Nov 02, 2020 334.55 337.71 333.37 337.25 1,148,260 +6.50(+1.96%)
Oct 30, 2020 331.46 333.30 326.49 330.76 1,882,738 -2.33(-0.70%)
Oct 29, 2020 329.56 335.03 327.26 333.09 1,527,813 +3.13(+0.95%)
Oct 28, 2020 332.42 335.04 329.76 329.96 1,090,687 -9.01(-2.66%)
Oct 27, 2020 343.27 344.09 338.91 338.96 768,194 -4.66(-1.36%)
Oct 26, 2020 346.59 347.10 339.65 343.62 744,650 -7.40(-2.11%)
Oct 23, 2020 350.47 351.93 347.39 351.03 1,118,922 +2.19(+0.63%)
Oct 22, 2020 343.92 348.95 342.98 348.84 898,534 +5.79(+1.69%)
Oct 21, 2020 345.76 347.60 343.02 343.05 576,956 -2.25(-0.65%)
Oct 20, 2020 345.69 349.00 344.83 345.31 746,693 +1.60(+0.47%)
Oct 19, 2020 348.51 350.59 342.93 343.70 599,150 -4.00(-1.15%)
Oct 16, 2020 349.39 350.24 347.67 347.70 565,324 -0.90(-0.26%)
Oct 15, 2020 341.24 349.26 340.42 348.60 815,488 +3.31(+0.96%)
Oct 14, 2020 346.84 349.87 345.26 345.29 662,171 -1.73(-0.50%)
Oct 13, 2020 347.25 348.78 346.21 347.02 865,442 -2.71(-0.78%)
Oct 12, 2020 348.95 350.32 347.53 349.73 549,692 +2.20(+0.63%)
Oct 09, 2020 349.12 350.11 346.42 347.53 725,917 +0.91(+0.26%)
Oct 08, 2020 346.06 346.70 344.03 346.62 752,391 +3.62(+1.06%)
Oct 07, 2020 340.89 344.09 340.49 343.00 838,455 +5.88(+1.75%)
Oct 06, 2020 340.63 345.12 336.30 337.12 1,441,582 -1.67(-0.49%)
Oct 05, 2020 333.81 338.80 333.79 338.79 887,458 +7.79(+2.36%)
Oct 02, 2020 322.58 332.41 321.52 331.00 1,336,782 +2.88(+0.88%)
Oct 01, 2020 325.34 328.12 323.99 328.12 1,208,038 +4.47(+1.38%)
Sep 30, 2020 322.59 326.98 321.18 323.65 896,318 +2.07(+0.64%)
Sep 29, 2020 323.40 324.51 319.61 321.58 637,466 -1.94(-0.60%)
Sep 28, 2020 320.08 324.35 320.08 323.52 687,335 +7.58(+2.40%)
Sep 25, 2020 309.97 316.88 309.47 315.93 799,305 +4.36(+1.40%)
Sep 24, 2020 310.96 315.74 307.36 311.58 996,371 +0.03(+0.01%)
Sep 23, 2020 318.80 321.48 311.50 311.55 819,746 -7.21(-2.26%)
Sep 22, 2020 317.96 319.67 315.34 318.76 785,156 +2.13(+0.67%)
Sep 21, 2020 318.29 318.41 312.84 316.63 1,049,553 -8.11(-2.50%)
Sep 18, 2020 329.00 329.96 321.88 324.74 912,579 -3.54(-1.08%)
Sep 17, 2020 325.25 329.31 323.93 328.28 966,406 -2.01(-0.61%)
Sep 16, 2020 330.61 334.21 329.67 330.29 708,896 +1.02(+0.31%)
Sep 15, 2020 331.18 331.88 328.44 329.27 576,699 +0.40(+0.12%)
Sep 14, 2020 325.61 329.45 324.85 328.87 655,264 +6.36(+1.97%)
Sep 11, 2020 324.59 324.75 319.58 322.51 698,908 -0.20(-0.06%)
Sep 10, 2020 328.62 330.40 322.57 322.71 851,741 -3.99(-1.22%)
Sep 09, 2020 325.41 328.29 323.79 326.70 1,371,463 +4.38(+1.36%)
Sep 08, 2020 326.24 327.00 321.41 322.32 1,429,176 -7.25(-2.20%)
Sep 04, 2020 334.20 335.15 323.21 329.57 1,301,948 -1.61(-0.49%)
Sep 03, 2020 340.20 340.85 329.37 331.18 1,223,782 -10.40(-3.04%)
Sep 02, 2020 338.45 342.43 336.54 341.58 1,016,913 +4.35(+1.29%)
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.