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, 2023 466.65 470.35 465.75 466.03 755,135 -1.02(-0.22%)
Feb 27, 2023 469.49 472.02 465.65 467.06 511,092 +1.18(+0.25%)
Feb 24, 2023 462.83 466.75 461.18 465.88 870,139 -2.89(-0.62%)
Feb 23, 2023 469.26 471.56 463.40 468.76 614,802 +2.25(+0.48%)
Feb 22, 2023 466.45 469.90 465.16 466.51 1,354,273 +0.58(+0.12%)
Feb 21, 2023 472.03 473.57 465.44 465.94 425,356 -11.55(-2.42%)
Feb 17, 2023 476.65 478.07 473.68 477.49 524,673 -0.63(-0.13%)
Feb 16, 2023 475.72 483.26 475.39 478.12 616,513 -3.47(-0.72%)
Feb 15, 2023 475.23 481.66 474.55 481.58 366,256 +3.18(+0.66%)
Feb 14, 2023 475.43 481.31 473.32 478.40 541,086 +0.24(+0.05%)
Feb 13, 2023 472.86 478.21 471.22 478.17 479,651 +5.68(+1.20%)
Feb 10, 2023 469.27 472.97 468.72 472.48 533,925 +1.10(+0.23%)
Feb 09, 2023 480.14 482.37 470.15 471.38 617,120 -5.75(-1.21%)
Feb 08, 2023 480.12 481.96 476.12 477.14 670,512 -5.75(-1.19%)
Feb 07, 2023 477.66 484.00 474.34 482.89 979,304 +3.62(+0.76%)
Feb 06, 2023 481.76 484.22 477.39 479.27 770,741 -5.58(-1.15%)
Feb 03, 2023 483.91 488.76 482.92 484.85 1,151,192 -3.14(-0.64%)
Feb 02, 2023 485.20 490.31 483.71 487.99 1,030,596 +5.52(+1.14%)
Feb 01, 2023 473.57 485.57 472.21 482.48 1,260,859 +7.61(+1.60%)
Jan 31, 2023 464.56 474.95 464.56 474.87 1,357,840 +11.17(+2.41%)
Jan 30, 2023 465.49 469.98 463.46 463.70 703,176 -5.18(-1.11%)
Jan 27, 2023 465.15 470.46 465.15 468.88 384,605 +1.79(+0.38%)
Jan 26, 2023 466.00 467.74 462.00 467.09 501,753 +3.91(+0.84%)
Jan 25, 2023 457.94 463.41 456.26 463.19 501,212 +1.17(+0.25%)
Jan 24, 2023 461.33 464.25 459.60 462.02 417,551 -1.51(-0.33%)
Jan 23, 2023 458.53 465.02 457.79 463.53 634,378 +5.89(+1.29%)
Jan 20, 2023 451.94 457.96 449.04 457.64 512,809 +7.34(+1.63%)
Jan 19, 2023 452.02 453.47 448.28 450.30 498,235 -4.67(-1.03%)
Jan 18, 2023 462.33 465.65 454.90 454.97 802,939 -6.05(-1.31%)
Jan 17, 2023 462.11 463.95 460.26 461.02 572,472 -0.99(-0.21%)
Jan 13, 2023 456.83 462.44 456.15 462.01 636,447 +2.25(+0.49%)
Jan 12, 2023 457.71 460.64 453.75 459.76 769,548 +4.16(+0.91%)
Jan 11, 2023 452.11 455.68 451.59 455.60 468,983 +5.57(+1.24%)
Jan 10, 2023 445.13 450.09 443.34 450.02 416,108 +4.35(+0.98%)
Jan 09, 2023 447.72 450.69 445.24 445.68 630,129 -0.12(-0.03%)
Jan 06, 2023 438.48 446.47 437.12 445.79 680,741 +11.07(+2.55%)
Jan 05, 2023 436.34 436.76 432.22 434.72 571,599 -4.51(-1.03%)
Jan 04, 2023 436.15 441.42 435.25 439.24 657,352 +6.61(+1.53%)
Jan 03, 2023 438.18 440.52 429.64 432.63 865,991 -2.03(-0.47%)
Dec 30, 2022 433.15 435.51 431.12 434.66 626,996 -1.95(-0.45%)
Dec 29, 2022 430.79 438.16 430.42 436.61 438,920 +8.30(+1.94%)
Dec 28, 2022 435.94 437.15 428.20 428.31 410,247 -7.36(-1.69%)
Dec 27, 2022 435.38 437.45 433.19 435.67 450,563 +0.21(+0.05%)
Dec 23, 2022 431.59 435.63 429.91 435.47 431,679 +3.30(+0.76%)
Dec 22, 2022 434.47 434.47 425.20 432.17 635,411 -5.13(-1.17%)
Dec 21, 2022 432.97 438.37 432.97 437.30 859,713 +8.14(+1.90%)
Dec 20, 2022 425.91 431.51 425.88 429.16 705,362 +2.23(+0.52%)
Dec 19, 2022 431.61 433.07 425.09 426.94 843,344 -5.02(-1.16%)
Dec 16, 2022 431.52 434.44 428.56 431.95 688,029 -4.41(-1.01%)
Dec 15, 2022 440.87 441.68 435.14 436.36 851,174 -10.14(-2.27%)
Dec 14, 2022 448.23 452.21 443.27 446.50 807,970 -2.09(-0.47%)
Dec 13, 2022 458.49 459.23 445.58 448.60 1,354,520 +2.61(+0.59%)
Dec 12, 2022 441.85 446.39 439.69 445.99 891,109 +4.79(+1.09%)
Dec 09, 2022 443.67 446.25 441.14 441.19 617,793 -4.86(-1.09%)
Dec 08, 2022 444.58 449.05 443.69 446.06 449,011 +3.49(+0.79%)
Dec 07, 2022 442.10 446.57 441.41 442.56 553,651 -0.53(-0.12%)
Dec 06, 2022 447.65 448.91 439.20 443.09 959,163 -5.25(-1.17%)
Dec 05, 2022 456.40 456.40 446.49 448.34 888,755 -11.40(-2.48%)
Dec 02, 2022 453.98 461.95 453.98 459.75 610,440 +0.44(+0.10%)
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.