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

556.53 +2.12 (+0.38%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 527.40 531.06 525.04 530.60 998,077 +3.60(+0.68%)
Feb 29, 2024 525.98 528.53 523.27 527.00 1,104,934 +4.08(+0.78%)
Feb 28, 2024 519.49 524.37 519.14 522.92 797,095 +0.31(+0.06%)
Feb 27, 2024 522.02 523.28 521.06 522.61 859,726 +2.17(+0.42%)
Feb 26, 2024 519.91 523.27 519.03 520.44 619,505 -0.17(-0.03%)
Feb 23, 2024 520.43 522.80 518.84 520.61 632,422 -0.16(-0.03%)
Feb 22, 2024 515.75 521.10 515.75 520.77 842,278 +7.75(+1.51%)
Feb 21, 2024 510.25 513.19 509.57 513.02 410,062 +1.29(+0.25%)
Feb 20, 2024 511.92 512.51 509.48 511.73 644,199 -3.82(-0.74%)
Feb 16, 2024 518.22 520.84 515.55 515.55 773,144 -4.98(-0.96%)
Feb 15, 2024 514.14 521.07 514.14 520.53 1,081,305 +9.40(+1.84%)
Feb 14, 2024 508.76 512.15 505.37 511.13 806,837 +7.10(+1.41%)
Feb 13, 2024 503.94 508.40 500.29 504.03 1,425,852 -12.75(-2.47%)
Feb 12, 2024 512.07 518.41 512.07 516.78 680,998 +4.84(+0.95%)
Feb 09, 2024 508.38 512.13 507.61 511.94 830,376 +3.79(+0.75%)
Feb 08, 2024 502.69 508.32 502.69 508.15 427,875 +4.57(+0.91%)
Feb 07, 2024 503.14 505.46 499.29 503.57 755,352 +2.88(+0.58%)
Feb 06, 2024 498.48 501.65 497.47 500.69 793,303 +2.38(+0.48%)
Feb 05, 2024 500.02 500.67 494.59 498.31 929,082 -5.74(-1.14%)
Feb 02, 2024 500.54 506.42 497.68 504.05 1,237,117 -0.44(-0.09%)
Feb 01, 2024 499.93 504.49 494.84 504.49 1,108,664 +6.88(+1.38%)
Jan 31, 2024 505.96 508.10 497.34 497.62 2,364,241 -9.30(-1.84%)
Jan 30, 2024 505.94 508.37 505.05 506.92 655,690 -1.36(-0.27%)
Jan 29, 2024 503.12 508.28 501.65 508.28 717,626 +4.75(+0.94%)
Jan 26, 2024 504.40 506.37 502.24 503.52 580,235 +0.49(+0.10%)
Jan 25, 2024 503.70 505.70 500.06 503.04 740,845 +3.17(+0.63%)
Jan 24, 2024 507.92 507.92 499.51 499.86 851,700 -3.08(-0.61%)
Jan 23, 2024 507.77 508.98 501.33 502.95 1,001,477 -2.11(-0.42%)
Jan 22, 2024 502.40 506.24 502.33 505.05 1,528,407 +5.81(+1.16%)
Jan 19, 2024 495.50 500.02 492.15 499.24 1,175,843 +4.93(+1.00%)
Jan 18, 2024 492.86 494.82 489.31 494.31 1,106,297 +3.89(+0.79%)
Jan 17, 2024 488.20 492.09 486.74 490.42 1,091,718 -3.48(-0.71%)
Jan 16, 2024 493.69 495.62 491.07 493.90 1,494,434 -3.24(-0.65%)
Jan 12, 2024 501.64 503.16 495.50 497.15 845,576 -0.15(-0.03%)
Jan 11, 2024 497.63 498.20 492.32 497.30 1,325,126 -1.37(-0.27%)
Jan 10, 2024 497.77 499.31 494.67 498.66 663,679 +1.51(+0.30%)
Jan 09, 2024 495.57 498.92 494.42 497.16 1,057,979 -3.49(-0.70%)
Jan 08, 2024 493.31 500.65 492.19 500.65 921,052 +6.48(+1.31%)
Jan 05, 2024 490.70 497.54 489.74 494.17 1,292,270 +1.76(+0.36%)
Jan 04, 2024 492.64 495.54 492.20 492.42 840,653 -0.98(-0.20%)
Jan 03, 2024 499.49 499.96 493.06 493.39 1,531,612 -11.39(-2.26%)
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.