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

571.21 +8.77 (+1.56%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 278.04 279.87 276.87 279.39 1,749,358 +0.94(+0.34%)
Jan 30, 2017 279.21 279.25 275.96 278.45 1,657,743 -2.41(-0.86%)
Jan 27, 2017 282.64 283.11 280.18 280.86 1,062,427 -1.47(-0.52%)
Jan 26, 2017 283.40 284.01 281.73 282.33 999,769 -0.95(-0.33%)
Jan 25, 2017 282.18 283.40 282.11 283.28 1,578,227 +2.38(+0.85%)
Jan 24, 2017 277.92 281.66 277.84 280.90 2,736,800 +4.14(+1.50%)
Jan 23, 2017 276.88 277.66 275.23 276.75 903,622 -0.70(-0.25%)
Jan 20, 2017 277.06 278.19 276.50 277.46 988,575 +1.41(+0.51%)
Jan 19, 2017 278.19 279.15 274.99 276.04 1,259,750 -1.96(-0.70%)
Jan 18, 2017 277.25 278.13 276.02 278.00 1,300,693 +1.14(+0.41%)
Jan 17, 2017 278.49 278.92 276.34 276.86 1,156,546 -2.48(-0.89%)
Jan 13, 2017 279.34 279.34 279.34 0 +1.54(+0.55%)
Jan 12, 2017 278.82 278.82 274.81 277.80 1,937,140 -1.61(-0.58%)
Jan 11, 2017 278.50 279.42 277.40 279.42 1,722,704 +1.12(+0.40%)
Jan 10, 2017 276.80 279.29 276.54 278.29 1,158,147 +1.79(+0.65%)
Jan 09, 2017 277.80 278.12 276.03 276.50 1,066,013 -1.75(-0.63%)
Jan 06, 2017 278.80 279.68 277.79 278.25 903,607 -0.26(-0.09%)
Jan 05, 2017 279.74 280.54 277.44 278.51 1,419,530 -2.20(-0.79%)
Jan 04, 2017 277.17 280.97 277.06 280.72 3,413,673 +4.37(+1.58%)
Jan 03, 2017 277.55 278.26 274.59 276.35 2,200,906 +1.49(+0.54%)
Dec 30, 2016 274.86 274.86 274.86 0 -1.07(-0.39%)
Dec 29, 2016 275.39 276.65 274.91 275.94 1,838,621 +0.81(+0.29%)
Dec 28, 2016 278.19 278.62 274.71 275.12 913,353 -2.82(-1.02%)
Dec 27, 2016 277.07 278.61 276.94 277.95 638,413 +1.09(+0.39%)
Dec 23, 2016 276.86 276.86 276.86 0 +0.62(+0.22%)
Dec 22, 2016 277.88 278.05 275.45 276.24 1,281,096 -1.66(-0.60%)
Dec 21, 2016 278.96 279.31 277.83 277.89 1,011,604 -1.27(-0.45%)
Dec 20, 2016 278.50 279.43 277.91 279.16 917,950 +1.63(+0.59%)
Dec 19, 2016 276.43 277.75 276.22 277.53 1,577,953 +1.58(+0.57%)
Dec 16, 2016 276.47 278.65 275.41 275.95 2,453,714 -0.53(-0.19%)
Dec 15, 2016 275.90 278.17 274.78 276.49 1,373,841 +1.22(+0.44%)
Dec 14, 2016 278.65 279.52 274.93 275.27 1,711,312 -3.52(-1.26%)
Dec 13, 2016 279.53 279.83 277.31 278.79 2,956,532 +0.53(+0.19%)
Dec 12, 2016 279.12 280.61 277.44 278.26 3,365,188 -1.59(-0.57%)
Dec 09, 2016 280.56 280.90 279.27 279.85 2,922,686 -0.63(-0.23%)
Dec 08, 2016 277.98 280.94 277.55 280.49 2,426,238 +3.08(+1.11%)
Dec 07, 2016 274.29 278.59 274.05 277.41 2,902,012 +3.14(+1.14%)
Dec 06, 2016 271.77 274.28 271.31 274.27 1,666,621 +2.71(+1.00%)
Dec 05, 2016 270.13 271.77 270.13 271.56 2,016,506 +2.96(+1.10%)
Dec 02, 2016 268.84 269.60 268.00 268.60 1,222,536 +0.22(+0.08%)
Dec 01, 2016 270.12 270.66 267.57 268.38 2,607,782 -0.62(-0.23%)
Nov 30, 2016 270.80 271.03 269.00 269.00 1,622,523 -0.72(-0.27%)
Nov 29, 2016 269.24 270.59 268.75 269.72 2,266,443 +0.63(+0.24%)
Nov 28, 2016 270.81 271.02 268.94 269.08 2,181,770 -1.97(-0.73%)
Nov 25, 2016 270.94 271.12 270.52 271.05 360,352 +0.78(+0.29%)
Nov 23, 2016 270.27 270.27 270.27 0 +1.19(+0.44%)
Nov 22, 2016 267.92 269.28 267.38 269.08 1,745,645 +1.90(+0.71%)
Nov 21, 2016 266.16 267.46 265.80 267.19 1,583,756 +1.82(+0.69%)
Nov 18, 2016 265.54 265.80 264.88 265.36 1,926,677 +0.06(+0.02%)
Nov 17, 2016 264.15 265.59 264.05 265.31 2,094,258 +1.71(+0.65%)
Nov 16, 2016 263.31 264.00 262.59 263.60 1,353,564 +0.05(+0.02%)
Nov 15, 2016 262.43 263.93 261.51 263.55 1,744,749 +1.29(+0.49%)
Nov 14, 2016 260.17 262.44 259.59 262.26 2,220,852 +4.11(+1.59%)
Nov 11, 2016 255.45 258.36 255.09 258.15 1,648,368 +2.52(+0.99%)
Nov 10, 2016 255.94 257.61 254.09 255.62 2,145,107 +1.13(+0.45%)
Nov 09, 2016 248.06 255.23 247.76 254.49 2,730,259 +4.55(+1.82%)
Nov 08, 2016 248.46 251.03 247.96 249.94 1,368,186 +0.62(+0.25%)
Nov 07, 2016 248.49 249.53 247.64 249.33 1,061,426 +5.16(+2.11%)
Nov 04, 2016 243.94 246.37 243.43 244.17 1,331,080 +0.40(+0.16%)
Nov 03, 2016 244.61 245.49 243.50 243.77 1,824,888 -0.44(-0.18%)
Nov 02, 2016 246.09 246.61 244.03 244.21 2,250,033 -2.40(-0.97%)
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.