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

562.44 +0.29 (+0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 145.70 147.17 145.32 146.19 5,028,643 +1.13(+0.78%)
Jan 28, 2011 148.02 148.27 144.88 145.06 5,752,313 -2.75(-1.86%)
Jan 27, 2011 147.12 148.21 147.02 147.81 2,812,931 +0.57(+0.39%)
Jan 26, 2011 146.38 147.84 145.94 147.24 3,887,508 +1.25(+0.85%)
Jan 25, 2011 145.04 146.02 144.65 145.99 5,349,958 +0.24(+0.16%)
Jan 24, 2011 144.61 146.16 144.60 145.75 2,649,424 +1.19(+0.83%)
Jan 21, 2011 145.98 146.04 144.44 144.56 3,337,847 -0.49(-0.34%)
Jan 20, 2011 145.65 146.22 144.29 145.05 3,831,795 -1.10(-0.75%)
Jan 19, 2011 148.33 148.51 145.81 146.15 5,133,068 -2.19(-1.47%)
Jan 18, 2011 146.94 148.41 146.70 148.33 2,842,730 +1.13(+0.77%)
Jan 14, 2011 145.96 147.26 145.73 147.20 5,878,511 +1.06(+0.73%)
Jan 13, 2011 146.35 146.56 145.72 146.14 2,820,341 -0.12(-0.08%)
Jan 12, 2011 146.43 146.56 145.71 146.26 4,230,855 +0.96(+0.66%)
Jan 11, 2011 145.33 145.81 144.74 145.30 3,375,880 +0.60(+0.42%)
Jan 10, 2011 143.25 145.17 142.33 144.70 4,738,885 +0.77(+0.53%)
Jan 07, 2011 144.81 145.27 142.48 143.93 6,092,746 -0.36(-0.25%)
Jan 06, 2011 144.91 145.25 144.10 144.29 5,000,256 -0.38(-0.26%)
Jan 05, 2011 143.66 144.84 143.31 144.67 3,536,943 +0.91(+0.64%)
Jan 04, 2011 145.64 145.83 142.74 143.75 7,055,983 -1.44(-0.99%)
Jan 03, 2011 144.60 146.15 144.56 145.19 3,022,306 +1.76(+1.23%)
Dec 31, 2010 144.18 144.42 143.43 143.43 1,658,683 -0.85(-0.59%)
Dec 30, 2010 144.26 144.92 144.16 144.28 3,072,320 -0.04(-0.03%)
Dec 29, 2010 144.17 144.47 144.00 144.33 1,404,104 +0.56(+0.39%)
Dec 28, 2010 144.32 144.42 143.46 143.77 3,180,405 -0.31(-0.21%)
Dec 27, 2010 143.51 144.19 142.94 144.07 1,602,783 +0.04(+0.03%)
Dec 23, 2010 144.31 144.48 143.82 144.03 2,627,978 -0.24(-0.17%)
Dec 22, 2010 144.07 144.64 143.88 144.27 2,532,361 +0.38(+0.27%)
Dec 21, 2010 143.34 143.96 143.12 143.89 2,437,293 +1.11(+0.78%)
Dec 20, 2010 142.84 143.16 142.08 142.78 2,741,731 +0.11(+0.08%)
Dec 17, 2010 142.37 143.13 141.84 142.66 4,568,385 -0.06(-0.04%)
Dec 16, 2010 141.43 142.73 141.05 142.72 7,525,970 +1.40(+0.99%)
Dec 15, 2010 141.81 143.11 141.24 141.32 2,995,616 -0.56(-0.39%)
Dec 14, 2010 142.44 142.68 141.56 141.88 3,091,262 -0.09(-0.07%)
Dec 13, 2010 142.84 142.87 141.88 141.97 4,430,220 -0.44(-0.31%)
Dec 10, 2010 141.24 142.57 141.02 142.41 4,740,727 +1.49(+1.06%)
Dec 09, 2010 141.44 141.44 140.20 140.92 3,027,467 +0.43(+0.31%)
Dec 08, 2010 140.93 141.50 140.09 140.49 2,186,263 -0.16(-0.12%)
Dec 07, 2010 141.95 142.18 140.52 140.65 5,202,439 +0.16(+0.11%)
Dec 06, 2010 140.22 140.71 139.93 140.49 1,572,953 +0.06(+0.04%)
Dec 03, 2010 139.13 140.70 138.98 140.43 4,137,236 +0.84(+0.60%)
Dec 02, 2010 137.91 139.63 137.85 139.60 2,986,177 +1.77(+1.28%)
Dec 01, 2010 137.11 137.94 137.02 137.83 4,211,612 +2.84(+2.10%)
Nov 30, 2010 134.60 135.75 134.25 134.99 8,005,972 -0.77(-0.56%)
Nov 29, 2010 135.22 136.09 134.11 135.76 6,852,874 -0.08(-0.06%)
Nov 26, 2010 135.83 136.64 135.56 135.83 919,356 -0.96(-0.70%)
Nov 24, 2010 135.02 136.79 136.79 136.79 2,895,636 +2.69(+2.01%)
Nov 23, 2010 134.05 134.48 133.39 134.10 4,326,661 -1.57(-1.16%)
Nov 22, 2010 134.01 135.73 133.80 135.67 3,750,471 +1.09(+0.81%)
Nov 19, 2010 133.90 134.77 133.24 134.58 2,117,288 +0.42(+0.31%)
Nov 18, 2010 133.73 135.01 133.69 134.16 3,806,729 +1.86(+1.41%)
Nov 17, 2010 131.86 132.65 131.50 132.30 3,510,386 +0.76(+0.58%)
Nov 16, 2010 132.81 133.27 130.89 131.54 5,320,185 -2.27(-1.69%)
Nov 15, 2010 134.28 135.23 133.81 133.81 2,968,573 +0.32(+0.24%)
Nov 12, 2010 134.60 135.44 133.09 133.48 3,864,062 -2.12(-1.56%)
Nov 11, 2010 134.53 135.97 134.21 135.60 2,689,585 -0.32(-0.24%)
Nov 10, 2010 134.86 135.92 133.81 135.92 3,781,598 +1.15(+0.85%)
Nov 09, 2010 136.54 136.76 134.16 134.77 3,881,015 -1.46(-1.07%)
Nov 08, 2010 135.95 136.41 135.31 136.24 2,489,197 -0.03(-0.03%)
Nov 05, 2010 135.33 136.53 135.22 136.27 3,912,818 +0.93(+0.69%)
Nov 04, 2010 134.70 135.44 134.25 135.34 4,259,210 +2.46(+1.85%)
Nov 03, 2010 132.54 133.06 131.36 132.88 4,843,632 +0.42(+0.32%)
Nov 02, 2010 132.31 132.84 131.60 132.46 4,114,303 +1.39(+1.06%)
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.