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

443.26 USD -3.56 (-0.80%)
Streaming Delayed Price Updated: 10:32 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 450.65 451.14 446.50 446.82 662,345 -2.97(-0.66%)
Jan 20, 2021 447.28 450.02 446.67 449.79 1,114,325 +4.56(+1.02%)
Jan 19, 2021 445.90 446.21 442.93 445.23 949,562 +3.99(+0.90%)
Jan 15, 2021 440.50 443.16 436.60 441.24 1,022,700 -4.77(-1.07%)
Jan 14, 2021 444.49 448.64 444.34 446.01 1,342,905 +4.28(+0.97%)
Jan 13, 2021 445.61 446.30 441.39 441.73 881,868 -4.24(-0.95%)
Jan 12, 2021 441.77 446.45 441.77 445.97 812,684 +5.15(+1.17%)
Jan 11, 2021 434.92 442.24 434.43 440.82 664,855 +0.74(+0.17%)
Jan 08, 2021 442.47 443.29 435.09 440.08 988,500 -0.70(-0.16%)
Jan 07, 2021 438.11 441.57 438.01 440.78 1,056,274 +4.72(+1.08%)
Jan 06, 2021 422.71 438.89 422.13 436.06 2,303,423 +16.61(+3.96%)
Jan 05, 2021 412.95 421.30 412.87 419.45 1,522,354 +6.11(+1.48%)
Jan 04, 2021 422.29 422.76 409.73 413.34 2,254,175 -6.58(-1.57%)
Dec 31, 2020 419.92 419.92 419.92 798,428 +0.49(+0.12%)
Dec 30, 2020 417.45 421.75 416.91 419.43 798,428 +3.71(+0.89%)
Dec 29, 2020 421.47 422.35 413.73 415.72 1,082,768 -4.59(-1.09%)
Dec 28, 2020 425.11 425.31 420.05 420.31 825,573 -1.44(-0.34%)
Dec 24, 2020 421.41 421.75 419.10 421.75 345,900 +0.98(+0.23%)
Dec 23, 2020 418.93 422.04 418.93 420.77 669,241 +3.75(+0.90%)
Dec 22, 2020 415.85 418.08 414.73 417.02 636,526 +1.90(+0.46%)
Dec 21, 2020 410.71 415.66 407.69 415.12 1,024,302 -0.90(-0.22%)
Dec 18, 2020 418.45 420.43 414.29 416.02 1,299,200 -3.66(-0.87%)
Dec 17, 2020 417.66 419.73 416.42 419.68 1,515,318 +3.42(+0.82%)
Dec 16, 2020 418.10 418.42 414.09 416.26 1,401,177 -1.43(-0.34%)
Dec 15, 2020 411.20 417.74 410.19 417.69 764,295 +9.63(+2.36%)
Dec 14, 2020 413.02 414.42 407.95 408.06 840,680 -0.94(-0.23%)
Dec 11, 2020 406.99 411.77 405.35 409.00 1,933,200 -0.94(-0.23%)
Dec 10, 2020 405.95 410.42 405.01 409.94 927,374 +1.22(+0.30%)
Dec 09, 2020 412.23 413.44 406.54 408.72 837,591 -1.69(-0.41%)
Dec 08, 2020 405.65 411.16 405.65 410.41 559,238 +2.01(+0.49%)
Dec 07, 2020 408.91 409.39 406.78 408.40 529,408 -1.38(-0.34%)
Dec 04, 2020 404.20 409.86 403.89 409.78 602,800 +7.54(+1.87%)
Dec 03, 2020 400.52 404.65 399.87 402.24 735,613 +2.28(+0.57%)
Dec 02, 2020 398.50 400.76 396.77 399.96 727,331 -0.85(-0.21%)
Dec 01, 2020 400.35 402.93 399.02 400.81 1,200,573 +5.03(+1.27%)
Nov 30, 2020 401.28 402.44 395.14 395.78 891,030 -6.88(-1.71%)
Nov 27, 2020 402.64 403.30 401.00 402.66 389,500 +0.81(+0.20%)
Nov 25, 2020 403.25 403.38 399.69 401.85 480,400 -2.81(-0.69%)
Nov 24, 2020 402.40 405.84 401.01 404.66 777,233 +6.73(+1.69%)
Nov 23, 2020 394.95 399.77 394.32 397.93 803,835 +6.09(+1.55%)
Nov 20, 2020 390.69 392.96 389.78 391.84 494,500 -0.27(-0.07%)
Nov 19, 2020 388.45 392.37 386.44 392.11 540,315 +3.47(+0.89%)
Nov 18, 2020 395.29 395.79 388.55 388.64 989,803 -5.60(-1.42%)
Nov 17, 2020 389.88 395.39 387.16 394.24 736,598 +0.89(+0.23%)
Nov 16, 2020 391.30 393.40 388.73 393.35 981,079 +7.73(+2.00%)
Nov 13, 2020 380.45 386.15 380.45 385.62 801,300 +8.15(+2.16%)
Nov 12, 2020 382.10 382.10 374.72 377.47 1,139,698 -6.70(-1.74%)
Nov 11, 2020 386.33 386.45 381.45 384.17 611,933 -0.44(-0.11%)
Nov 10, 2020 381.42 385.81 378.97 384.61 1,207,841 +4.51(+1.19%)
Nov 09, 2020 388.31 396.00 379.67 380.10 1,816,063 +10.49(+2.84%)
Nov 06, 2020 371.90 373.04 368.80 369.61 759,900 -1.71(-0.46%)
Nov 05, 2020 365.60 372.47 365.31 371.32 1,051,351 +10.07(+2.79%)
Nov 04, 2020 357.34 366.00 356.40 361.25 1,046,534 +0.29(+0.08%)
Nov 03, 2020 357.56 362.57 356.82 360.96 1,027,603 +7.89(+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.