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 )

566.52 -3.89 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 442.46 448.11 442.42 447.60 680,165 +4.23(+0.95%)
Apr 27, 2023 437.62 443.68 436.18 443.37 599,863 +6.91(+1.58%)
Apr 26, 2023 438.93 441.15 435.86 436.46 630,503 -3.93(-0.89%)
Apr 25, 2023 446.01 446.75 440.37 440.39 560,393 -8.62(-1.92%)
Apr 24, 2023 448.58 451.11 447.06 449.01 520,825 +0.03(+0.01%)
Apr 21, 2023 449.64 449.96 445.37 448.98 589,630 -0.24(-0.05%)
Apr 20, 2023 447.65 451.07 447.65 449.22 466,940 -1.52(-0.34%)
Apr 19, 2023 447.95 451.42 447.27 450.73 386,583 +0.79(+0.18%)
Apr 18, 2023 452.64 453.12 447.86 449.94 731,197 -0.69(-0.15%)
Apr 17, 2023 448.05 450.80 446.81 450.63 508,491 +3.40(+0.76%)
Apr 14, 2023 449.86 452.69 444.82 447.24 654,118 -2.48(-0.55%)
Apr 13, 2023 447.77 450.62 445.32 449.72 492,766 +3.19(+0.71%)
Apr 12, 2023 452.81 452.83 446.08 446.53 598,578 -2.57(-0.57%)
Apr 11, 2023 447.06 450.84 446.32 449.10 524,475 +4.11(+0.92%)
Apr 10, 2023 437.33 445.08 437.33 444.99 617,973 +5.38(+1.22%)
Apr 06, 2023 439.73 440.91 437.42 439.60 618,277 -0.60(-0.14%)
Apr 05, 2023 441.05 442.41 437.42 440.20 694,171 -3.25(-0.73%)
Apr 04, 2023 451.62 452.34 440.76 443.45 869,779 -7.38(-1.64%)
Apr 03, 2023 451.46 453.65 447.50 450.83 1,104,166 -0.37(-0.08%)
Mar 31, 2023 446.02 451.40 445.83 451.20 902,906 +7.86(+1.77%)
Mar 30, 2023 445.88 447.11 442.09 443.34 545,781 +1.29(+0.29%)
Mar 29, 2023 440.42 442.34 438.54 442.05 729,748 +5.38(+1.23%)
Mar 28, 2023 434.30 438.47 434.30 436.68 737,067 +0.78(+0.18%)
Mar 27, 2023 436.49 438.05 432.63 435.90 858,062 +4.32(+1.00%)
Mar 24, 2023 424.74 431.89 421.57 431.58 788,496 +3.53(+0.83%)
Mar 23, 2023 432.67 438.01 424.94 428.05 1,079,293 -1.97(-0.46%)
Mar 22, 2023 440.96 442.83 429.92 430.01 1,213,649 -11.22(-2.54%)
Mar 21, 2023 439.80 443.32 439.15 441.24 874,310 +7.88(+1.82%)
Mar 20, 2023 429.94 436.82 429.94 433.35 861,488 +7.06(+1.66%)
Mar 17, 2023 432.30 434.04 424.71 426.29 1,253,121 -9.95(-2.28%)
Mar 16, 2023 425.58 438.26 424.10 436.24 1,725,723 +5.93(+1.38%)
Mar 15, 2023 429.35 431.95 423.53 430.31 1,344,248 -9.62(-2.19%)
Mar 14, 2023 442.57 445.10 435.16 439.93 985,961 +8.22(+1.90%)
Mar 13, 2023 431.33 438.55 426.96 431.72 1,967,353 -8.01(-1.82%)
Mar 10, 2023 450.85 452.63 436.54 439.73 2,415,268 -12.82(-2.83%)
Mar 09, 2023 463.73 465.22 452.35 452.55 1,144,032 -11.17(-2.41%)
Mar 08, 2023 463.70 465.82 460.75 463.72 768,416 +0.47(+0.10%)
Mar 07, 2023 468.83 470.57 462.55 463.25 1,056,662 -5.59(-1.19%)
Mar 06, 2023 474.75 475.10 467.82 468.83 1,132,062 -5.83(-1.23%)
Mar 03, 2023 471.18 475.30 468.74 474.66 1,152,008 +4.77(+1.02%)
Mar 02, 2023 463.61 470.03 462.64 469.89 511,397 +2.75(+0.59%)
Mar 01, 2023 464.42 468.63 463.98 467.14 701,657 +1.11(+0.24%)
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%)
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.