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

562.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 149.50 149.62 147.54 148.06 2,050,612 -0.37(-0.25%)
Jan 30, 2012 148.00 148.93 146.90 148.43 2,070,388 -0.89(-0.59%)
Jan 27, 2012 147.75 149.52 147.72 149.32 2,202,958 +0.91(+0.61%)
Jan 26, 2012 150.34 150.43 147.74 148.41 2,979,483 -0.98(-0.66%)
Jan 25, 2012 147.77 149.67 146.94 149.40 3,856,087 +1.52(+1.03%)
Jan 24, 2012 146.50 147.93 145.93 147.87 3,536,927 +0.56(+0.38%)
Jan 23, 2012 147.37 148.51 146.23 147.31 2,477,324 +0.01(+0.01%)
Jan 20, 2012 147.40 147.50 146.79 147.31 3,555,726 -0.10(-0.07%)
Jan 19, 2012 146.85 147.76 146.40 147.41 2,121,711 +1.18(+0.80%)
Jan 18, 2012 144.00 146.32 143.54 146.23 3,291,527 +2.40(+1.67%)
Jan 17, 2012 144.84 145.30 143.60 143.83 1,683,885 +0.17(+0.11%)
Jan 13, 2012 143.24 143.72 142.21 143.66 1,786,888 -0.67(-0.46%)
Jan 12, 2012 144.45 144.53 142.79 144.34 2,078,394 +0.28(+0.19%)
Jan 11, 2012 143.24 144.26 143.07 144.06 2,573,976 +0.30(+0.21%)
Jan 10, 2012 143.46 144.01 143.21 143.76 4,238,080 +1.94(+1.37%)
Jan 09, 2012 141.70 142.13 140.52 141.82 2,232,474 +0.78(+0.56%)
Jan 06, 2012 140.97 141.97 139.97 141.03 2,456,461 -0.13(-0.09%)
Jan 05, 2012 139.40 141.45 138.00 141.16 3,314,999 +1.08(+0.77%)
Jan 04, 2012 139.81 140.66 139.10 140.08 2,257,373 +1.18(+0.85%)
Dec 30, 2011 140.07 140.20 138.76 138.91 3,041,232 -0.84(-0.60%)
Dec 29, 2011 138.39 139.94 138.11 139.75 1,296,608 +1.79(+1.29%)
Dec 28, 2011 140.30 140.40 137.78 137.96 3,140,365 -2.28(-1.63%)
Dec 27, 2011 139.54 140.99 139.31 140.24 2,339,065 +0.23(+0.16%)
Dec 23, 2011 139.66 140.05 139.01 140.01 1,100,928 +2.23(+1.62%)
Dec 21, 2011 136.98 138.20 135.62 137.78 2,438,803 +0.25(+0.18%)
Dec 20, 2011 135.56 137.86 135.53 137.53 4,029,199 +4.57(+3.44%)
Dec 19, 2011 136.14 136.59 132.68 132.96 4,445,739 -2.23(-1.65%)
Dec 16, 2011 134.85 136.95 134.59 135.19 6,961,951 +0.84(+0.62%)
Dec 15, 2011 135.01 135.09 133.41 134.35 3,579,555 +0.91(+0.68%)
Dec 14, 2011 134.46 134.94 132.99 133.45 3,943,005 -2.01(-1.49%)
Dec 13, 2011 139.35 139.71 134.53 135.46 6,345,545 -2.65(-1.92%)
Dec 12, 2011 138.79 138.82 136.74 138.11 5,228,427 -2.36(-1.68%)
Dec 09, 2011 137.68 140.84 137.52 140.47 5,050,872 +3.27(+2.38%)
Dec 08, 2011 139.84 140.25 136.89 137.20 5,733,971 -3.69(-2.62%)
Dec 07, 2011 140.28 141.50 138.43 140.89 5,027,185 -0.44(-0.31%)
Dec 06, 2011 141.59 142.03 140.40 141.32 3,689,808 -0.33(-0.23%)
Dec 05, 2011 142.19 143.01 140.72 141.65 3,677,743 +2.03(+1.45%)
Dec 02, 2011 140.81 141.79 139.50 139.62 3,342,733 +0.35(+0.25%)
Dec 01, 2011 139.66 141.11 139.19 139.27 3,237,196 -0.96(-0.68%)
Nov 30, 2011 138.19 140.28 137.82 140.23 4,511,098 +6.73(+5.04%)
Nov 29, 2011 133.77 134.48 132.87 133.50 3,736,157 +0.10(+0.08%)
Nov 28, 2011 132.90 134.16 132.19 133.40 2,615,531 +4.66(+3.62%)
Nov 25, 2011 128.70 130.42 128.62 128.74 1,622,954 -0.61(-0.47%)
Nov 23, 2011 131.58 131.70 129.14 129.34 4,391,206 -3.69(-2.77%)
Nov 22, 2011 133.49 134.18 132.08 133.03 3,236,780 -0.65(-0.49%)
Nov 21, 2011 134.31 134.53 132.29 133.68 3,761,661 -2.73(-2.00%)
Nov 18, 2011 137.27 137.37 135.70 136.41 2,876,267 -0.31(-0.23%)
Nov 17, 2011 139.00 139.48 136.06 136.72 2,653,756 -2.62(-1.88%)
Nov 16, 2011 139.84 142.16 139.09 139.34 3,479,778 -1.91(-1.35%)
Nov 15, 2011 139.46 141.97 138.60 141.25 6,023,860 +1.43(+1.02%)
Nov 14, 2011 140.62 141.13 139.10 139.82 3,165,567 -1.45(-1.02%)
Nov 11, 2011 139.84 142.04 139.48 141.27 5,699,091 +3.15(+2.28%)
Nov 10, 2011 139.31 139.43 136.85 138.12 3,851,083 +0.69(+0.50%)
Nov 09, 2011 140.04 140.38 137.18 137.43 4,403,342 -6.35(-4.42%)
Nov 08, 2011 143.10 143.89 140.40 143.78 4,899,637 +1.58(+1.11%)
Nov 07, 2011 142.56 143.08 139.56 142.19 4,690,045 -0.26(-0.18%)
Nov 04, 2011 140.77 142.73 139.58 142.45 4,801,488 +0.37(+0.26%)
Nov 03, 2011 140.57 142.60 137.95 142.09 4,248,396 +3.23(+2.33%)
Nov 02, 2011 138.07 139.62 136.92 138.86 8,676,315 +2.71(+1.99%)
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.