Skip to main content

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

530.39 -2.90 (-0.54%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 288.01 288.25 285.74 285.88 1,614,504 -3.08(-1.07%)
Feb 27, 2017 286.74 288.99 286.50 288.96 1,477,927 +1.81(+0.63%)
Feb 24, 2017 284.66 287.15 284.21 287.15 1,012,431 +0.44(+0.15%)
Feb 23, 2017 288.54 288.75 285.42 286.72 1,187,128 -1.31(-0.45%)
Feb 22, 2017 288.39 288.71 287.21 288.03 1,103,947 -1.02(-0.35%)
Feb 21, 2017 286.99 289.16 286.99 289.05 1,127,405 +2.31(+0.80%)
Feb 17, 2017 286.74 286.74 286.74 0 +0.34(+0.12%)
Feb 16, 2017 286.75 287.16 284.96 286.40 1,246,403 -0.32(-0.11%)
Feb 15, 2017 284.92 286.95 284.92 286.72 1,401,528 +0.89(+0.31%)
Feb 14, 2017 284.61 285.88 283.77 285.83 728,801 +0.81(+0.28%)
Feb 13, 2017 285.56 286.10 284.87 285.02 910,301 +0.83(+0.29%)
Feb 10, 2017 283.75 284.76 283.07 284.19 1,292,807 +1.50(+0.53%)
Feb 09, 2017 280.62 283.14 280.39 282.69 1,770,642 +2.63(+0.94%)
Feb 08, 2017 279.15 280.20 277.78 280.07 945,222 +0.24(+0.08%)
Feb 07, 2017 281.24 281.73 279.14 279.83 1,201,527 -0.78(-0.28%)
Feb 06, 2017 280.94 282.03 280.07 280.61 1,013,859 -1.21(-0.43%)
Feb 03, 2017 280.24 282.05 279.90 281.82 1,377,656 +3.66(+1.32%)
Feb 02, 2017 277.87 279.34 276.99 278.16 1,510,969 +0.32(+0.11%)
Feb 01, 2017 280.36 281.16 276.86 277.84 2,180,721 -0.81(-0.29%)
Jan 31, 2017 277.31 279.13 276.14 278.65 1,753,983 +0.94(+0.34%)
Jan 30, 2017 278.48 278.51 275.23 277.71 1,662,126 -2.41(-0.86%)
Jan 27, 2017 281.89 282.37 279.44 280.12 1,065,236 -1.46(-0.52%)
Jan 26, 2017 282.65 283.26 280.99 281.58 1,002,412 -0.94(-0.33%)
Jan 25, 2017 281.44 282.66 281.37 282.53 1,582,400 +2.37(+0.85%)
Jan 24, 2017 277.19 280.91 277.11 280.16 2,744,035 +4.13(+1.50%)
Jan 23, 2017 276.15 276.93 274.51 276.02 906,011 -0.70(-0.25%)
Jan 20, 2017 276.33 277.46 275.77 276.73 991,189 +1.41(+0.51%)
Jan 19, 2017 277.46 278.42 274.26 275.32 1,263,080 -1.95(-0.70%)
Jan 18, 2017 276.52 277.40 275.29 277.27 1,304,132 +1.14(+0.41%)
Jan 17, 2017 277.75 278.19 275.61 276.13 1,159,604 -2.47(-0.89%)
Jan 13, 2017 278.61 278.61 278.61 0 +1.54(+0.55%)
Jan 12, 2017 278.09 278.09 274.08 277.07 1,942,261 -1.61(-0.58%)
Jan 11, 2017 277.77 278.68 276.67 278.68 1,727,259 +1.12(+0.40%)
Jan 10, 2017 276.07 278.55 275.81 277.56 1,161,209 +1.79(+0.65%)
Jan 09, 2017 277.07 277.39 275.30 275.77 1,068,831 -1.74(-0.63%)
Jan 06, 2017 278.07 278.94 277.06 277.51 905,996 -0.26(-0.10%)
Jan 05, 2017 279.00 279.80 276.71 277.78 1,423,283 -2.20(-0.79%)
Jan 04, 2017 276.44 280.23 276.32 279.98 3,422,698 +4.36(+1.58%)
Jan 03, 2017 276.82 277.53 273.86 275.62 2,206,724 +1.48(+0.54%)
Dec 30, 2016 274.13 274.13 274.13 0 -1.07(-0.39%)
Dec 29, 2016 274.66 275.92 274.18 275.21 1,843,482 +0.81(+0.29%)
Dec 28, 2016 277.46 277.89 273.99 274.40 915,768 -2.82(-1.02%)
Dec 27, 2016 276.34 277.88 276.21 277.21 640,101 +1.09(+0.39%)
Dec 23, 2016 276.12 276.12 276.12 0 +0.62(+0.22%)
Dec 22, 2016 277.15 277.31 274.73 275.51 1,284,483 -1.65(-0.60%)
Dec 21, 2016 278.22 278.58 277.10 277.16 1,014,278 -1.26(-0.45%)
Dec 20, 2016 277.77 278.70 277.18 278.42 920,376 +1.63(+0.59%)
Dec 19, 2016 275.70 277.01 275.49 276.80 1,582,125 +1.57(+0.57%)
Dec 16, 2016 275.74 277.92 274.68 275.23 2,460,201 -0.53(-0.19%)
Dec 15, 2016 275.17 277.43 274.06 275.76 1,377,471 +1.21(+0.44%)
Dec 14, 2016 277.92 278.78 274.21 274.55 1,715,834 -3.51(-1.26%)
Dec 13, 2016 278.79 279.09 276.58 278.06 2,964,345 +0.52(+0.19%)
Dec 12, 2016 278.38 279.87 276.71 277.53 3,374,081 -1.58(-0.57%)
Dec 09, 2016 279.82 280.17 278.54 279.12 2,930,409 -0.63(-0.23%)
Dec 08, 2016 277.25 280.20 276.82 279.75 2,432,650 +3.07(+1.11%)
Dec 07, 2016 273.57 277.86 273.33 276.68 2,909,681 +3.13(+1.14%)
Dec 06, 2016 271.05 273.56 270.60 273.55 1,671,026 +2.71(+1.00%)
Dec 05, 2016 269.42 271.05 269.42 270.84 2,021,835 +2.95(+1.10%)
Dec 02, 2016 268.13 268.89 267.30 267.89 1,225,767 +0.22(+0.08%)
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.