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

562.44 +0.29 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 471.93 473.75 471.11 472.74 764,155 +0.07(+0.01%)
Jun 29, 2021 474.72 476.32 471.61 472.67 742,137 -0.45(-0.10%)
Jun 28, 2021 478.27 478.27 470.76 473.13 979,272 -4.80(-1.00%)
Jun 25, 2021 474.75 478.66 474.05 477.92 738,686 +4.06(+0.86%)
Jun 24, 2021 472.24 474.06 469.71 473.86 767,232 +4.61(+0.98%)
Jun 23, 2021 469.05 471.48 468.85 469.25 728,383 +0.31(+0.07%)
Jun 22, 2021 467.73 470.21 464.71 468.94 680,165 +0.58(+0.12%)
Jun 21, 2021 460.73 468.91 460.73 468.36 970,814 +10.93(+2.39%)
Jun 18, 2021 460.92 463.72 457.43 457.43 1,198,784 -10.67(-2.28%)
Jun 17, 2021 474.94 475.75 464.13 468.10 913,630 -7.46(-1.57%)
Jun 16, 2021 478.16 478.85 473.05 475.56 1,057,752 -3.28(-0.69%)
Jun 15, 2021 479.61 480.34 475.33 478.85 871,447 -0.38(-0.08%)
Jun 14, 2021 483.92 484.41 477.54 479.22 764,472 -4.34(-0.90%)
Jun 11, 2021 481.73 483.65 480.72 483.56 1,121,245 +3.65(+0.76%)
Jun 10, 2021 482.58 483.57 478.34 479.92 1,033,635 -0.07(-0.01%)
Jun 09, 2021 483.32 483.99 479.87 479.98 892,032 -3.21(-0.66%)
Jun 08, 2021 479.77 483.77 476.97 483.19 1,257,906 +4.53(+0.95%)
Jun 07, 2021 480.09 480.83 477.69 478.65 2,144,013 -0.76(-0.16%)
Jun 04, 2021 479.08 479.94 476.54 479.41 848,488 +2.91(+0.61%)
Jun 03, 2021 476.60 477.79 472.99 476.51 1,041,732 -2.64(-0.55%)
Jun 02, 2021 483.32 483.32 478.37 479.14 988,215 -2.74(-0.57%)
Jun 01, 2021 482.41 482.73 479.36 481.89 1,298,020 +2.65(+0.55%)
May 28, 2021 480.66 481.20 476.81 479.24 646,275 +0.44(+0.09%)
May 27, 2021 478.64 479.98 477.72 478.80 887,895 +3.05(+0.64%)
May 26, 2021 472.25 475.93 472.08 475.75 629,061 +4.60(+0.98%)
May 25, 2021 476.69 478.23 470.75 471.14 752,486 -3.52(-0.74%)
May 24, 2021 474.88 476.40 472.48 474.67 887,725 +2.46(+0.52%)
May 21, 2021 474.74 476.52 470.75 472.20 1,167,023 +0.77(+0.16%)
May 20, 2021 469.79 472.65 467.26 471.43 874,649 +2.16(+0.46%)
May 19, 2021 465.42 469.47 461.72 469.28 1,653,367 -3.01(-0.64%)
May 18, 2021 477.37 478.40 472.06 472.29 1,193,129 -4.99(-1.05%)
May 17, 2021 475.57 477.85 472.34 477.28 1,380,887 -0.53(-0.11%)
May 14, 2021 473.66 478.60 471.77 477.81 2,343,317 +7.66(+1.63%)
May 13, 2021 462.50 472.03 462.11 470.14 2,287,481 +9.08(+1.97%)
May 12, 2021 472.65 475.63 461.10 461.06 1,925,759 -14.77(-3.10%)
May 11, 2021 472.77 478.48 470.63 475.83 2,220,482 -4.33(-0.90%)
May 10, 2021 486.50 488.01 480.17 480.17 1,648,293 -5.86(-1.21%)
May 07, 2021 479.99 486.49 478.71 486.03 746,098 +5.07(+1.05%)
May 06, 2021 478.90 481.02 473.81 480.95 1,803,190 +2.47(+0.52%)
May 05, 2021 480.33 481.39 475.24 478.48 1,113,781 -0.70(-0.15%)
May 04, 2021 478.01 479.64 473.98 479.18 1,146,655 -1.77(-0.37%)
May 03, 2021 483.06 484.02 479.54 480.95 889,829 +2.85(+0.60%)
Apr 30, 2021 481.41 482.61 477.31 478.11 1,436,339 -6.59(-1.36%)
Apr 29, 2021 488.03 488.74 481.19 484.70 977,722 +0.00(+0.00%)
Apr 28, 2021 484.21 486.13 483.45 484.70 812,594 +0.08(+0.02%)
Apr 27, 2021 484.71 485.83 482.22 484.62 545,495 +0.65(+0.14%)
Apr 26, 2021 483.84 485.50 482.98 483.97 1,036,896 +2.40(+0.50%)
Apr 23, 2021 475.59 483.59 475.05 481.57 1,438,001 +7.95(+1.68%)
Apr 22, 2021 476.83 479.86 472.29 473.62 1,509,344 -2.37(-0.50%)
Apr 21, 2021 467.52 476.23 466.10 475.99 826,889 +8.07(+1.72%)
Apr 20, 2021 473.08 474.43 465.01 467.92 783,409 -6.98(-1.47%)
Apr 19, 2021 476.39 477.77 472.03 474.90 1,023,138 -2.59(-0.54%)
Apr 16, 2021 476.11 478.66 474.76 477.49 920,133 +3.47(+0.73%)
Apr 15, 2021 474.37 474.37 469.82 474.02 759,508 +3.43(+0.73%)
Apr 14, 2021 469.15 474.37 468.75 470.60 1,069,283 +2.59(+0.55%)
Apr 13, 2021 469.66 470.85 465.07 468.00 901,557 -1.90(-0.40%)
Apr 12, 2021 468.19 470.57 466.68 469.90 637,240 +1.49(+0.32%)
Apr 09, 2021 466.08 468.88 465.02 468.41 884,820 +1.98(+0.43%)
Apr 08, 2021 465.93 466.62 461.52 466.43 639,436 +2.07(+0.45%)
Apr 07, 2021 467.88 468.83 462.97 464.36 685,016 -3.72(-0.79%)
Apr 06, 2021 468.05 471.26 467.06 468.07 911,402 +0.44(+0.09%)
Apr 05, 2021 468.97 469.54 464.74 467.63 938,055 +3.27(+0.70%)
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.