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

562.44 +0.29 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 486.00 486.80 475.77 476.70 1,665,903 -12.78(-2.61%)
Nov 29, 2021 495.04 495.64 486.85 489.48 1,106,848 +0.67(+0.14%)
Nov 26, 2021 493.41 494.62 485.51 488.81 1,664,779 -16.68(-3.30%)
Nov 24, 2021 502.49 505.99 500.87 505.49 950,438 -0.15(-0.03%)
Nov 23, 2021 505.83 508.62 501.36 505.65 1,150,612 -0.40(-0.08%)
Nov 22, 2021 507.98 511.26 505.73 506.04 1,054,258 +0.60(+0.12%)
Nov 19, 2021 505.22 507.65 503.48 505.44 679,386 -2.25(-0.44%)
Nov 18, 2021 510.16 507.70 506.54 507.69 993,397 -0.63(-0.12%)
Nov 17, 2021 511.45 511.45 505.72 508.32 1,137,425 -4.31(-0.84%)
Nov 16, 2021 511.15 514.82 510.84 512.64 964,088 +0.91(+0.18%)
Nov 15, 2021 512.97 513.07 510.50 511.73 647,844 +0.92(+0.18%)
Nov 12, 2021 509.91 511.41 509.14 510.81 679,771 +1.84(+0.36%)
Nov 11, 2021 507.65 510.38 506.37 508.97 779,010 +2.68(+0.53%)
Nov 10, 2021 509.55 506.28 835,227 -4.56(-0.89%)
Nov 09, 2021 511.42 512.66 509.02 510.84 849,672 -0.66(-0.13%)
Nov 08, 2021 514.02 515.09 510.45 511.50 771,886 +0.28(+0.05%)
Nov 05, 2021 510.79 514.73 508.63 511.22 785,300 +4.50(+0.89%)
Nov 04, 2021 509.20 511.79 505.48 506.72 1,207,581 -1.65(-0.32%)
Nov 03, 2021 501.43 510.07 501.08 508.37 1,395,180 +5.64(+1.12%)
Nov 02, 2021 501.41 504.01 499.40 502.73 997,636 +0.96(+0.19%)
Nov 01, 2021 493.71 502.01 495.82 501.78 1,744,000 +10.27(+2.09%)
Oct 29, 2021 490.87 493.77 489.53 491.50 721,138 +0.26(+0.05%)
Oct 28, 2021 485.68 491.40 485.64 491.24 840,443 +7.64(+1.58%)
Oct 27, 2021 490.77 491.31 483.42 483.61 910,118 -7.65(-1.56%)
Oct 26, 2021 495.23 491.17 491.26 884,976 -3.19(-0.64%)
Oct 25, 2021 492.74 496.17 491.16 494.45 740,136 +2.59(+0.53%)
Oct 22, 2021 491.67 494.70 489.52 491.86 702,278 +0.69(+0.14%)
Oct 21, 2021 489.04 491.54 487.98 491.18 766,453 +1.46(+0.30%)
Oct 20, 2021 485.77 490.78 485.50 489.72 803,719 +3.77(+0.78%)
Oct 19, 2021 486.30 487.41 484.23 485.94 629,044 +1.34(+0.28%)
Oct 18, 2021 481.48 485.41 480.25 484.60 968,679 +1.03(+0.21%)
Oct 15, 2021 486.77 488.67 483.33 483.57 792,395 +0.45(+0.09%)
Oct 14, 2021 479.40 483.35 478.78 483.12 925,396 +8.11(+1.71%)
Oct 13, 2021 473.64 476.07 469.60 475.01 910,578 +1.79(+0.38%)
Oct 12, 2021 471.41 475.51 470.98 473.22 848,897 +2.81(+0.60%)
Oct 11, 2021 473.39 476.96 470.36 470.41 720,152 -2.52(-0.53%)
Oct 08, 2021 476.12 477.50 472.87 472.93 666,236 -2.85(-0.60%)
Oct 07, 2021 472.26 478.94 472.25 475.78 1,286,490 +6.90(+1.47%)
Oct 06, 2021 465.32 469.13 460.81 468.88 1,862,572 -0.84(-0.18%)
Oct 05, 2021 470.90 474.14 467.64 469.72 1,758,178 +0.54(+0.12%)
Oct 04, 2021 470.68 474.11 467.26 469.18 1,717,976 -2.56(-0.54%)
Oct 01, 2021 466.06 474.83 462.63 471.73 1,798,252 +7.51(+1.62%)
Sep 30, 2021 473.97 473.97 464.17 464.22 1,588,563 -7.20(-1.53%)
Sep 29, 2021 472.70 474.44 469.82 471.43 1,292,654 +0.20(+0.04%)
Sep 28, 2021 476.19 477.74 470.83 471.22 1,757,724 -7.45(-1.56%)
Sep 27, 2021 474.77 481.27 474.61 478.68 1,322,039 +4.46(+0.94%)
Sep 24, 2021 472.98 476.17 471.75 474.21 1,002,254 -1.20(-0.25%)
Sep 23, 2021 470.88 477.67 470.19 475.41 1,144,333 +6.62(+1.41%)
Sep 22, 2021 465.02 472.08 464.48 468.79 1,220,914 +6.48(+1.40%)
Sep 21, 2021 465.84 466.90 459.84 462.31 1,061,864 -0.58(-0.13%)
Sep 20, 2021 461.06 464.31 457.00 462.89 2,355,143 -7.20(-1.53%)
Sep 17, 2021 473.79 475.16 469.17 470.09 1,449,039 -4.08(-0.86%)
Sep 16, 2021 474.55 476.65 471.52 474.18 820,820 -0.77(-0.16%)
Sep 15, 2021 469.78 475.17 468.92 474.95 997,428 +5.13(+1.09%)
Sep 14, 2021 476.58 476.65 468.50 469.81 883,105 -5.10(-1.07%)
Sep 13, 2021 474.95 476.08 471.63 474.92 807,155 +3.06(+0.65%)
Sep 10, 2021 478.80 479.35 471.77 471.86 860,228 -4.67(-0.98%)
Sep 09, 2021 477.07 480.68 475.77 476.53 1,169,892 -1.08(-0.23%)
Sep 08, 2021 478.00 479.63 474.67 477.60 849,745 -1.58(-0.33%)
Sep 07, 2021 484.21 484.46 479.05 479.18 1,095,235 -5.58(-1.15%)
Sep 03, 2021 485.76 486.67 483.67 484.77 653,873 -2.45(-0.50%)
Sep 02, 2021 486.12 488.43 484.83 487.21 953,113 +2.29(+0.47%)
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.