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 (%)
Mar 31, 2021 459.02 461.91 457.25 458.34 713,755 +0.46(+0.10%)
Mar 30, 2021 452.46 458.53 451.20 457.88 599,289 +5.62(+1.24%)
Mar 29, 2021 458.05 462.43 450.90 452.25 847,550 -8.33(-1.81%)
Mar 26, 2021 453.55 460.80 451.44 460.58 732,970 +10.43(+2.32%)
Mar 25, 2021 437.64 451.74 435.53 450.15 885,459 +9.34(+2.12%)
Mar 24, 2021 447.48 451.80 440.77 440.82 946,068 -2.78(-0.63%)
Mar 23, 2021 452.49 454.26 441.97 443.60 2,651,169 -11.99(-2.63%)
Mar 22, 2021 458.35 458.82 453.63 455.58 957,978 -2.48(-0.54%)
Mar 19, 2021 456.74 462.07 453.82 458.07 1,051,730 +0.07(+0.02%)
Mar 18, 2021 465.65 469.78 457.15 458.00 540,602 -9.24(-1.98%)
Mar 17, 2021 462.63 467.45 459.75 467.23 501,595 +3.11(+0.67%)
Mar 16, 2021 470.27 470.27 462.45 464.12 590,216 -6.11(-1.30%)
Mar 15, 2021 464.74 470.41 463.19 470.23 931,065 +6.50(+1.40%)
Mar 12, 2021 458.60 464.06 458.42 463.74 861,558 +4.25(+0.92%)
Mar 11, 2021 456.61 460.70 455.16 459.49 966,496 +6.84(+1.51%)
Mar 10, 2021 449.56 454.58 449.22 452.64 908,462 +6.08(+1.36%)
Mar 09, 2021 449.59 450.59 445.03 446.56 757,345 +3.23(+0.73%)
Mar 08, 2021 442.53 449.50 440.46 443.33 1,038,755 +3.32(+0.75%)
Mar 05, 2021 435.64 441.06 421.72 440.02 1,057,698 +10.02(+2.33%)
Mar 04, 2021 438.46 441.44 423.34 429.99 1,336,497 -9.29(-2.12%)
Mar 03, 2021 443.81 446.23 439.18 439.29 711,971 -3.86(-0.87%)
Mar 02, 2021 449.03 450.00 442.48 443.15 840,605 -6.27(-1.39%)
Mar 01, 2021 445.45 451.21 445.15 449.42 917,418 +12.28(+2.81%)
Feb 26, 2021 439.74 443.00 432.02 437.13 993,289 -0.46(-0.11%)
Feb 25, 2021 450.63 451.74 436.60 437.60 1,050,226 -13.90(-3.08%)
Feb 24, 2021 444.11 452.24 443.53 451.49 572,760 +8.12(+1.83%)
Feb 23, 2021 438.40 444.65 431.52 443.37 1,409,638 +0.86(+0.19%)
Feb 22, 2021 441.05 446.30 441.05 442.51 764,997 -1.38(-0.31%)
Feb 19, 2021 439.81 445.14 439.70 443.90 825,347 +6.29(+1.44%)
Feb 18, 2021 439.25 440.16 435.42 437.61 678,696 -4.74(-1.07%)
Feb 17, 2021 441.92 443.74 438.22 442.35 569,509 -2.41(-0.54%)
Feb 16, 2021 448.63 449.26 443.49 444.76 506,257 -0.76(-0.17%)
Feb 12, 2021 443.25 446.13 442.51 445.52 389,158 +1.34(+0.30%)
Feb 11, 2021 443.09 445.43 438.56 444.19 743,846 +2.72(+0.62%)
Feb 10, 2021 443.65 444.97 438.50 441.47 631,983 -0.37(-0.08%)
Feb 09, 2021 440.07 443.29 439.17 441.84 511,456 +1.32(+0.30%)
Feb 08, 2021 436.67 440.71 435.49 440.53 824,531 +6.79(+1.56%)
Feb 05, 2021 433.13 433.95 430.59 433.74 534,311 +4.59(+1.07%)
Feb 04, 2021 424.63 429.75 424.11 429.15 487,655 +5.99(+1.41%)
Feb 03, 2021 423.66 424.89 419.80 423.16 619,031 +0.09(+0.02%)
Feb 02, 2021 422.23 423.85 419.43 423.07 872,594 +5.11(+1.22%)
Feb 01, 2021 413.58 418.78 410.36 417.96 708,155 +8.59(+2.10%)
Jan 29, 2021 417.53 418.24 408.19 409.37 1,113,990 -8.08(-1.94%)
Jan 28, 2021 417.45 420.76 416.13 417.45 1,080,202 +3.13(+0.76%)
Jan 27, 2021 418.13 420.47 412.52 414.32 1,384,044 -10.72(-2.52%)
Jan 26, 2021 431.56 432.47 424.79 425.03 763,086 -4.30(-1.00%)
Jan 25, 2021 430.11 434.55 425.14 429.33 826,722 -1.68(-0.39%)
Jan 22, 2021 426.53 431.25 425.41 431.01 819,625 +1.60(+0.37%)
Jan 21, 2021 433.10 433.57 429.11 429.42 689,189 -2.85(-0.66%)
Jan 20, 2021 429.86 432.49 429.27 432.27 1,159,488 +4.38(+1.02%)
Jan 19, 2021 428.53 428.83 425.68 427.89 988,047 +3.83(+0.90%)
Jan 15, 2021 423.34 425.90 419.59 424.05 1,064,149 -4.58(-1.07%)
Jan 14, 2021 427.18 431.17 427.03 428.64 1,397,332 +4.11(+0.97%)
Jan 13, 2021 428.25 428.92 424.20 424.52 917,609 -4.07(-0.95%)
Jan 12, 2021 424.56 429.06 424.56 428.60 845,621 +4.95(+1.17%)
Jan 11, 2021 417.98 425.01 417.51 423.65 691,801 +0.71(+0.17%)
Jan 08, 2021 425.24 426.02 418.14 422.94 1,028,563 -0.67(-0.16%)
Jan 07, 2021 421.05 424.37 420.95 423.61 1,099,084 +4.54(+1.08%)
Jan 06, 2021 406.25 421.80 405.69 419.07 2,396,779 +15.96(+3.96%)
Jan 05, 2021 396.87 404.89 396.79 403.11 1,584,054 +5.87(+1.48%)
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.