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

556.40 +1.99 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 417.99 418.70 408.63 409.82 1,112,771 -8.09(-1.94%)
Jan 28, 2021 417.91 421.22 416.59 417.91 1,079,019 +3.14(+0.76%)
Jan 27, 2021 418.59 420.93 412.97 414.77 1,382,529 -10.73(-2.52%)
Jan 26, 2021 432.03 432.95 425.26 425.50 762,251 -4.30(-1.00%)
Jan 25, 2021 430.58 435.02 425.61 429.80 825,817 -1.68(-0.39%)
Jan 22, 2021 427.00 431.72 425.88 431.48 818,727 +1.60(+0.37%)
Jan 21, 2021 433.57 434.04 429.58 429.89 688,434 -2.86(-0.66%)
Jan 20, 2021 430.33 432.96 429.74 432.74 1,158,218 +4.39(+1.02%)
Jan 19, 2021 429.00 429.30 426.14 428.36 986,965 +3.84(+0.90%)
Jan 15, 2021 423.81 426.37 420.05 424.52 1,062,984 -4.59(-1.07%)
Jan 14, 2021 427.64 431.64 427.50 429.11 1,395,802 +4.12(+0.97%)
Jan 13, 2021 428.72 429.39 424.66 424.99 916,604 -4.08(-0.95%)
Jan 12, 2021 425.03 429.53 425.03 429.07 844,695 +4.96(+1.17%)
Jan 11, 2021 418.44 425.48 417.97 424.11 691,043 +0.71(+0.17%)
Jan 08, 2021 425.70 426.49 418.60 423.40 1,027,437 -0.67(-0.16%)
Jan 07, 2021 421.51 424.84 421.41 424.08 1,097,880 +4.54(+1.08%)
Jan 06, 2021 406.69 422.26 406.13 419.54 2,394,155 +15.98(+3.96%)
Jan 05, 2021 397.30 405.33 397.22 403.55 1,582,319 +5.88(+1.48%)
Jan 04, 2021 406.29 406.74 394.20 397.68 2,342,967 -6.33(-1.57%)
Dec 31, 2020 404.01 404.01 404.01 829,878 +0.47(+0.12%)
Dec 30, 2020 401.63 405.77 401.11 403.54 829,878 +3.57(+0.89%)
Dec 29, 2020 405.50 406.34 398.05 399.96 1,125,418 -4.42(-1.09%)
Dec 28, 2020 409.00 409.19 404.13 404.38 858,092 -1.39(-0.34%)
Dec 24, 2020 405.44 405.77 403.22 405.77 359,525 +0.94(+0.23%)
Dec 23, 2020 403.05 406.05 403.05 404.82 695,602 +3.61(+0.90%)
Dec 22, 2020 400.09 402.24 399.01 401.22 661,598 +1.83(+0.46%)
Dec 21, 2020 395.14 399.91 392.24 399.39 1,064,649 -0.87(-0.22%)
Dec 18, 2020 402.59 404.50 398.59 400.25 1,350,375 -2.13(-0.53%)
Dec 17, 2020 400.44 402.43 399.26 402.38 1,580,461 +3.28(+0.82%)
Dec 16, 2020 400.87 401.17 397.02 399.10 1,461,413 -1.37(-0.34%)
Dec 15, 2020 394.25 400.52 393.28 400.47 797,151 +9.23(+2.36%)
Dec 14, 2020 396.00 397.34 391.13 391.24 876,820 -0.90(-0.23%)
Dec 11, 2020 390.21 394.80 388.64 392.14 2,016,307 -0.90(-0.23%)
Dec 10, 2020 389.22 393.50 388.32 393.04 967,241 +1.17(+0.30%)
Dec 09, 2020 395.24 396.40 389.78 391.87 873,598 -1.62(-0.41%)
Dec 08, 2020 388.93 394.21 388.93 393.49 583,279 +1.93(+0.49%)
Dec 07, 2020 392.06 392.52 390.01 391.57 552,167 -1.32(-0.34%)
Dec 04, 2020 387.54 392.97 387.24 392.89 628,714 +7.23(+1.87%)
Dec 03, 2020 384.01 387.97 383.39 385.66 767,236 +2.19(+0.57%)
Dec 02, 2020 382.07 384.24 380.42 383.48 758,598 -0.81(-0.21%)
Dec 01, 2020 383.85 386.32 382.57 384.29 1,252,185 +4.82(+1.27%)
Nov 30, 2020 384.74 385.85 378.85 379.47 929,335 -6.60(-1.71%)
Nov 27, 2020 386.04 386.68 384.47 386.06 406,244 +0.78(+0.20%)
Nov 25, 2020 386.63 386.75 383.22 385.29 501,052 -2.69(-0.69%)
Nov 24, 2020 385.81 389.11 384.48 387.98 810,646 +6.45(+1.69%)
Nov 23, 2020 378.67 383.29 378.07 381.53 838,391 +5.84(+1.55%)
Nov 20, 2020 374.59 376.76 373.71 375.69 515,758 -0.26(-0.07%)
Nov 19, 2020 372.44 376.20 370.51 375.95 563,543 +3.33(+0.89%)
Nov 18, 2020 379.00 379.48 372.54 372.62 1,032,354 -5.37(-1.42%)
Nov 17, 2020 373.81 379.09 371.20 377.99 768,264 +0.85(+0.23%)
Nov 16, 2020 375.17 377.19 372.71 377.14 1,023,255 +7.41(+2.00%)
Nov 13, 2020 364.77 370.23 364.77 369.73 835,747 +7.81(+2.16%)
Nov 12, 2020 366.35 366.35 359.27 361.91 1,188,693 -6.42(-1.74%)
Nov 11, 2020 370.41 370.52 365.73 368.33 638,239 -0.42(-0.11%)
Nov 10, 2020 365.70 369.91 363.35 368.76 1,259,765 +4.32(+1.19%)
Nov 09, 2020 372.31 379.68 364.02 364.43 1,894,135 +10.06(+2.84%)
Nov 06, 2020 356.57 357.66 353.60 354.38 792,567 -1.64(-0.46%)
Nov 05, 2020 350.53 357.12 350.25 356.01 1,096,548 +9.65(+2.79%)
Nov 04, 2020 342.61 350.91 341.71 346.36 1,091,524 +0.28(+0.08%)
Nov 03, 2020 342.82 347.63 342.11 346.08 1,071,779 +7.56(+2.23%)
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.