Skip to main content

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

544.61 +4.72 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 548.67 548.87 538.88 539.89 738,330 -6.94(-1.27%)
May 22, 2024 550.00 551.44 545.14 546.83 429,215 -4.33(-0.79%)
May 21, 2024 550.61 551.54 549.89 551.16 324,829 -0.54(-0.10%)
May 20, 2024 551.75 554.03 550.85 551.70 427,971 +0.01(+0.00%)
May 17, 2024 550.93 552.14 549.81 551.69 748,426 +0.58(+0.11%)
May 16, 2024 555.38 556.34 551.08 551.11 658,892 -5.06(-0.91%)
May 15, 2024 556.37 556.96 553.22 556.17 777,342 +4.38(+0.79%)
May 14, 2024 552.58 553.63 549.38 551.79 738,335 +4.50(+0.82%)
May 13, 2024 550.82 551.87 546.64 547.29 521,849 +0.20(+0.04%)
May 10, 2024 549.37 549.86 546.02 547.09 408,519 -0.88(-0.16%)
May 09, 2024 542.62 547.97 542.01 547.97 533,762 +5.67(+1.05%)
May 08, 2024 540.75 542.79 540.33 542.30 727,439 -2.38(-0.44%)
May 07, 2024 543.95 546.99 543.18 544.68 960,642 +1.89(+0.35%)
May 06, 2024 540.51 543.01 539.50 542.79 688,378 +7.38(+1.38%)
May 03, 2024 538.08 540.18 533.66 535.41 951,016 +5.35(+1.01%)
May 02, 2024 528.34 531.11 522.56 530.06 724,369 +6.85(+1.31%)
May 01, 2024 522.87 532.11 521.17 523.21 1,533,332 +0.45(+0.09%)
Apr 30, 2024 530.04 530.65 522.73 522.76 833,083 -9.52(-1.79%)
Apr 29, 2024 530.60 533.41 530.16 532.28 444,275 +2.90(+0.55%)
Apr 26, 2024 527.90 531.35 526.89 529.38 549,453 +1.52(+0.29%)
Apr 25, 2024 525.62 528.96 521.72 527.86 773,412 -1.94(-0.37%)
Apr 24, 2024 529.51 532.06 526.32 529.80 783,125 +0.00(+0.00%)
Apr 23, 2024 524.59 531.50 523.93 529.80 797,927 +6.30(+1.20%)
Apr 22, 2024 520.35 526.24 517.73 523.50 1,074,930 +5.22(+1.01%)
Apr 19, 2024 515.24 520.19 515.10 518.28 957,490 +1.73(+0.33%)
Apr 18, 2024 519.17 522.17 515.00 516.55 897,985 -0.70(-0.14%)
Apr 17, 2024 524.87 524.87 517.25 517.25 718,317 -4.38(-0.84%)
Apr 16, 2024 521.94 524.52 518.26 521.63 1,055,498 -2.47(-0.47%)
Apr 15, 2024 533.76 535.85 522.46 524.10 1,143,879 -5.84(-1.10%)
Apr 12, 2024 535.19 536.88 528.23 529.94 940,026 -8.14(-1.51%)
Apr 11, 2024 539.92 540.33 534.60 538.08 1,061,802 +0.48(+0.09%)
Apr 10, 2024 539.05 542.43 536.00 537.60 1,862,035 -11.54(-2.10%)
Apr 09, 2024 549.94 551.30 544.69 549.14 742,458 +0.52(+0.09%)
Apr 08, 2024 548.13 549.98 546.69 548.62 551,347 +2.75(+0.50%)
Apr 05, 2024 541.37 547.61 541.17 545.87 940,348 +4.18(+0.77%)
Apr 04, 2024 551.91 552.82 540.33 541.69 1,290,445 -5.80(-1.06%)
Apr 03, 2024 543.49 548.39 543.49 547.49 810,978 +2.18(+0.40%)
Apr 02, 2024 548.21 548.23 543.16 545.31 1,089,809 -7.07(-1.28%)
Apr 01, 2024 556.71 556.80 551.98 552.38 1,096,689 -4.02(-0.72%)
Mar 28, 2024 554.55 556.84 556.84 556.40 1,146,194 +1.99(+0.36%)
Mar 27, 2024 548.05 554.42 547.87 554.41 1,131,453 +9.36(+1.72%)
Mar 26, 2024 547.59 548.74 544.81 545.05 525,341 -0.72(-0.13%)
Mar 25, 2024 546.30 548.75 545.77 545.77 595,743 +0.18(+0.03%)
Mar 22, 2024 550.23 550.94 545.25 545.59 708,106 -4.57(-0.83%)
Mar 21, 2024 546.60 551.25 546.36 550.16 764,208 +6.16(+1.13%)
Mar 20, 2024 535.64 545.27 535.52 544.00 987,154 +7.21(+1.34%)
Mar 19, 2024 531.59 537.27 531.59 536.79 663,499 +3.97(+0.75%)
Mar 18, 2024 534.85 536.20 532.60 532.82 680,021 -1.28(-0.24%)
Mar 15, 2024 532.41 536.68 532.24 534.10 1,366,633 -0.62(-0.12%)
Mar 14, 2024 540.62 541.52 530.55 534.72 1,018,915 -6.16(-1.14%)
Mar 13, 2024 538.88 542.60 538.88 540.87 595,644 +2.10(+0.39%)
Mar 12, 2024 536.10 540.13 534.67 538.78 543,858 +2.69(+0.50%)
Mar 11, 2024 537.18 538.53 533.21 536.09 856,559 -2.29(-0.42%)
Mar 08, 2024 544.19 546.42 537.27 538.38 1,005,050 -2.90(-0.54%)
Mar 07, 2024 539.56 542.20 539.41 541.28 831,873 +4.81(+0.90%)
Mar 06, 2024 537.26 538.25 534.26 536.47 1,273,840 +3.45(+0.65%)
Mar 05, 2024 531.97 535.79 530.51 533.02 950,146 -1.48(-0.28%)
Mar 04, 2024 536.18 537.24 533.74 534.50 1,573,895 +3.89(+0.73%)
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.