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 )

569.18 +0.85 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2019 326.00 326.77 324.71 326.70 964,403 +0.16(+0.05%)
Feb 27, 2019 325.23 326.99 324.69 326.55 863,662 +0.36(+0.11%)
Feb 26, 2019 328.38 329.05 326.01 326.19 1,802,929 -2.77(-0.84%)
Feb 25, 2019 330.63 331.27 328.49 328.96 1,005,157 -0.03(-0.01%)
Feb 22, 2019 327.30 329.31 326.95 328.99 1,401,902 +2.48(+0.76%)
Feb 21, 2019 327.10 327.25 325.21 326.52 2,037,591 -1.10(-0.34%)
Feb 20, 2019 326.24 328.16 325.85 327.62 1,253,188 +1.51(+0.46%)
Feb 19, 2019 324.52 326.97 324.16 326.11 1,234,567 +0.26(+0.08%)
Feb 15, 2019 323.58 325.84 323.02 325.84 906,905 +3.99(+1.24%)
Feb 14, 2019 320.34 323.27 319.91 321.86 1,130,324 -0.20(-0.06%)
Feb 13, 2019 321.27 322.68 320.24 322.05 1,543,161 +1.76(+0.55%)
Feb 12, 2019 318.80 320.97 318.64 320.30 1,104,014 +3.22(+1.02%)
Feb 11, 2019 315.87 317.25 315.12 317.07 1,536,482 +1.95(+0.62%)
Feb 08, 2019 313.76 315.65 312.44 315.12 937,207 -0.23(-0.07%)
Feb 07, 2019 315.88 316.29 312.70 315.36 1,346,355 -1.42(-0.45%)
Feb 06, 2019 316.64 317.58 315.72 316.78 827,477 -0.33(-0.10%)
Feb 05, 2019 316.14 317.46 315.38 317.10 1,025,293 +1.28(+0.40%)
Feb 04, 2019 313.05 315.87 311.85 315.82 718,424 +3.09(+0.99%)
Feb 01, 2019 312.74 313.54 311.28 312.73 1,638,211 +0.99(+0.32%)
Jan 31, 2019 310.37 312.42 309.42 311.74 1,910,601 +1.14(+0.37%)
Jan 30, 2019 309.78 312.01 307.25 310.60 1,455,735 +1.94(+0.63%)
Jan 29, 2019 308.92 309.72 307.93 308.66 779,456 +0.02(+0.01%)
Jan 28, 2019 306.64 309.04 306.10 308.64 1,179,440 -0.48(-0.16%)
Jan 25, 2019 308.33 309.74 307.92 309.13 960,013 +3.45(+1.13%)
Jan 24, 2019 303.48 306.49 303.31 305.68 828,120 +2.00(+0.66%)
Jan 23, 2019 305.46 306.44 301.11 303.68 941,536 -0.48(-0.16%)
Jan 22, 2019 307.21 307.59 302.54 304.17 1,336,713 -4.77(-1.54%)
Jan 18, 2019 306.34 309.53 305.75 308.94 1,157,134 +4.10(+1.34%)
Jan 17, 2019 300.78 305.94 300.78 304.84 1,360,120 +3.03(+1.00%)
Jan 16, 2019 300.18 302.71 300.12 301.81 892,582 +2.06(+0.69%)
Jan 15, 2019 298.50 299.97 297.54 299.75 990,656 +1.84(+0.62%)
Jan 14, 2019 297.52 299.41 296.86 297.91 3,013,803 -1.66(-0.55%)
Jan 11, 2019 298.06 300.04 297.12 299.57 1,046,849 +0.13(+0.04%)
Jan 10, 2019 295.40 299.44 294.73 299.44 1,207,179 +2.39(+0.80%)
Jan 09, 2019 295.62 297.93 294.58 297.05 1,105,090 +2.90(+0.99%)
Jan 08, 2019 292.09 294.24 289.97 294.15 1,131,357 +4.85(+1.68%)
Jan 07, 2019 286.46 291.52 285.15 289.30 1,557,133 +3.19(+1.11%)
Jan 04, 2019 280.71 287.22 280.53 286.11 1,480,815 +9.08(+3.28%)
Jan 03, 2019 280.48 281.83 275.87 277.04 2,154,114 -4.63(-1.64%)
Jan 02, 2019 278.94 283.03 276.98 281.67 1,903,579 -1.01(-0.36%)
Dec 31, 2018 281.23 282.68 278.33 282.68 3,542,178 +3.09(+1.11%)
Dec 28, 2018 280.55 283.32 277.96 279.59 3,028,871 -0.39(-0.14%)
Dec 27, 2018 274.80 279.99 270.49 279.98 4,278,595 +1.63(+0.59%)
Dec 26, 2018 267.32 278.40 265.66 278.34 1,524,693 +12.21(+4.59%)
Dec 24, 2018 271.95 272.68 266.07 266.14 1,671,832 -7.40(-2.70%)
Dec 21, 2018 280.31 282.83 272.85 273.53 1,898,291 -5.65(-2.02%)
Dec 20, 2018 281.46 283.81 276.02 279.19 2,490,748 -3.65(-1.29%)
Dec 19, 2018 287.96 291.36 281.29 282.83 2,247,491 -4.86(-1.69%)
Dec 18, 2018 289.73 291.83 286.68 287.70 1,704,769 -0.05(-0.02%)
Dec 17, 2018 292.53 294.81 286.35 287.74 3,027,391 -6.39(-2.17%)
Dec 14, 2018 296.08 298.46 293.25 294.13 2,820,966 -4.08(-1.37%)
Dec 13, 2018 302.47 303.25 298.14 298.21 1,717,370 -3.16(-1.05%)
Dec 12, 2018 302.72 305.28 301.34 301.38 1,271,028 +2.26(+0.76%)
Dec 11, 2018 303.79 305.18 297.94 299.12 1,930,097 -0.92(-0.31%)
Dec 10, 2018 301.91 302.71 295.98 300.04 1,551,373 -1.79(-0.59%)
Dec 07, 2018 308.20 310.31 300.45 301.82 1,707,956 -6.46(-2.10%)
Dec 06, 2018 305.06 308.41 300.45 308.29 1,848,529 -1.45(-0.47%)
Dec 04, 2018 320.82 321.17 309.45 309.74 1,968,278 -11.35(-3.54%)
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.