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, 2013 172.46 173.54 172.35 173.20 3,102,635 +0.73(+0.42%)
Jan 30, 2013 173.67 173.70 172.30 172.47 1,665,515 -1.06(-0.61%)
Jan 29, 2013 173.56 173.67 172.82 173.53 2,418,221 -0.09(-0.05%)
Jan 28, 2013 174.10 174.18 172.77 173.62 2,307,114 -0.26(-0.15%)
Jan 25, 2013 173.13 173.88 172.22 173.88 2,467,098 +1.64(+0.95%)
Jan 24, 2013 171.58 172.89 171.44 172.24 2,848,806 +0.84(+0.49%)
Jan 23, 2013 171.37 171.73 171.11 171.40 1,747,719 -0.02(-0.01%)
Jan 22, 2013 170.12 171.43 170.02 171.42 2,140,537 +1.42(+0.83%)
Jan 18, 2013 169.69 170.16 169.16 170.00 1,943,677 +0.36(+0.21%)
Jan 17, 2013 168.84 169.98 168.74 169.65 3,649,866 +1.45(+0.86%)
Jan 16, 2013 168.36 168.59 167.83 168.20 1,877,309 -0.41(-0.24%)
Jan 15, 2013 166.94 168.72 166.88 168.61 1,551,382 +0.82(+0.49%)
Jan 14, 2013 167.29 168.16 167.23 167.79 2,067,277 +0.32(+0.19%)
Jan 11, 2013 167.81 167.88 166.90 167.47 1,262,465 -0.26(-0.16%)
Jan 10, 2013 168.27 168.34 166.79 167.73 2,147,598 +0.35(+0.21%)
Jan 09, 2013 166.92 167.49 166.78 167.38 1,805,079 +1.02(+0.61%)
Jan 08, 2013 166.65 167.05 165.80 166.36 1,189,086 -0.44(-0.27%)
Jan 07, 2013 166.68 167.08 166.35 166.81 1,788,531 -0.46(-0.28%)
Jan 04, 2013 166.68 167.43 165.93 167.27 2,182,438 +1.16(+0.70%)
Jan 03, 2013 166.00 167.01 165.61 166.11 4,190,931 -0.12(-0.07%)
Jan 02, 2013 165.08 166.23 164.27 166.23 4,325,828 +4.48(+2.77%)
Dec 31, 2012 158.87 161.84 158.58 161.75 2,612,131 +2.59(+1.63%)
Dec 28, 2012 159.32 160.22 158.93 159.15 2,189,773 -0.97(-0.61%)
Dec 27, 2012 160.56 160.78 158.51 160.12 2,505,542 -0.15(-0.09%)
Dec 26, 2012 161.98 161.98 160.18 160.27 3,306,426 -1.24(-0.77%)
Dec 24, 2012 161.39 161.88 161.11 161.51 1,145,735 -0.91(-0.56%)
Dec 21, 2012 160.93 162.42 160.67 162.42 5,048,970 -1.36(-0.83%)
Dec 20, 2012 163.03 163.94 162.55 163.78 3,466,815 +1.01(+0.62%)
Dec 19, 2012 163.26 163.58 162.65 162.77 2,084,980 -0.27(-0.17%)
Dec 18, 2012 161.08 163.23 160.83 163.04 3,729,104 +2.21(+1.38%)
Dec 17, 2012 159.67 160.89 159.52 160.83 3,465,647 +1.45(+0.91%)
Dec 14, 2012 159.43 159.97 159.16 159.38 2,576,629 -0.32(-0.20%)
Dec 13, 2012 160.84 161.18 159.31 159.71 1,920,044 -1.03(-0.64%)
Dec 12, 2012 161.52 161.80 160.47 160.74 3,876,009 -0.25(-0.16%)
Dec 11, 2012 161.06 161.42 160.52 160.99 3,599,184 +0.69(+0.43%)
Dec 10, 2012 159.38 160.35 159.18 160.30 4,687,283 +0.99(+0.62%)
Dec 07, 2012 159.67 159.78 158.74 159.31 2,287,307 +0.21(+0.13%)
Dec 06, 2012 158.72 159.48 158.52 159.10 1,794,124 +0.32(+0.20%)
Dec 05, 2012 158.97 159.37 157.56 158.78 2,219,224 +0.34(+0.21%)
Dec 04, 2012 158.46 158.96 157.69 158.44 1,706,092 -0.38(-0.24%)
Nov 30, 2012 159.27 159.27 158.28 158.82 1,715,075 -0.06(-0.04%)
Nov 29, 2012 158.79 159.04 157.83 158.88 3,276,190 +1.08(+0.68%)
Nov 28, 2012 156.09 157.87 154.98 157.80 2,099,745 +1.02(+0.65%)
Nov 27, 2012 156.91 157.62 156.56 156.78 1,544,073 -0.35(-0.22%)
Nov 26, 2012 156.68 157.35 156.15 157.13 1,118,507 -0.12(-0.08%)
Nov 23, 2012 156.07 157.35 156.03 157.25 1,573,899 +1.87(+1.21%)
Nov 21, 2012 155.06 155.52 154.59 155.38 919,539 +0.44(+0.29%)
Nov 20, 2012 153.93 155.05 153.75 154.93 2,179,933 +0.52(+0.34%)
Nov 19, 2012 152.84 154.41 152.67 154.41 2,386,115 +3.08(+2.03%)
Nov 16, 2012 150.38 151.48 149.41 151.34 9,540,681 +1.08(+0.72%)
Nov 15, 2012 150.55 151.43 149.40 150.26 3,050,222 -0.59(-0.39%)
Nov 14, 2012 153.77 154.03 150.52 150.85 7,269,394 -2.87(-1.86%)
Nov 13, 2012 153.04 154.69 152.75 153.72 1,733,538 -0.04(-0.03%)
Nov 12, 2012 154.39 154.49 153.51 153.76 1,815,901 -0.23(-0.15%)
Nov 09, 2012 152.91 155.12 152.89 153.99 2,695,884 +0.38(+0.24%)
Nov 08, 2012 155.60 156.02 153.61 153.61 5,865,132 -2.20(-1.41%)
Nov 07, 2012 157.39 157.53 154.95 155.81 6,513,168 -3.30(-2.07%)
Nov 06, 2012 158.07 159.46 157.90 159.12 2,354,562 +1.39(+0.88%)
Nov 05, 2012 156.70 157.82 156.23 157.73 1,713,338 +0.97(+0.62%)
Nov 02, 2012 159.70 159.75 156.72 156.76 4,069,838 -2.34(-1.47%)
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.