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

547.09 -0.88 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 289.09 289.32 286.81 286.95 1,608,479 -3.09(-1.07%)
Feb 27, 2017 287.81 290.07 287.57 290.05 1,472,412 +1.81(+0.63%)
Feb 24, 2017 285.72 288.23 285.28 288.23 1,008,653 +0.44(+0.15%)
Feb 23, 2017 289.62 289.83 286.49 287.79 1,182,698 -1.31(-0.45%)
Feb 22, 2017 289.47 289.79 288.29 289.11 1,099,827 -1.02(-0.35%)
Feb 21, 2017 288.07 290.25 288.07 290.13 1,123,198 +2.32(+0.80%)
Feb 17, 2017 287.81 287.81 287.81 0 +0.34(+0.12%)
Feb 16, 2017 287.83 288.24 286.03 287.47 1,241,752 -0.32(-0.11%)
Feb 15, 2017 285.99 288.02 285.99 287.79 1,396,298 +0.89(+0.31%)
Feb 14, 2017 285.68 286.95 284.83 286.90 726,081 +0.81(+0.28%)
Feb 13, 2017 286.62 287.17 285.94 286.09 906,904 +0.83(+0.29%)
Feb 10, 2017 284.81 285.82 284.13 285.26 1,287,983 +1.50(+0.53%)
Feb 09, 2017 281.67 284.20 281.44 283.75 1,764,035 +2.64(+0.94%)
Feb 08, 2017 280.20 281.25 278.82 281.12 941,694 +0.24(+0.08%)
Feb 07, 2017 282.29 282.79 280.19 280.88 1,197,043 -0.78(-0.28%)
Feb 06, 2017 281.99 283.09 281.12 281.66 1,010,075 -1.21(-0.43%)
Feb 03, 2017 281.29 283.11 280.95 282.88 1,372,515 +3.68(+1.32%)
Feb 02, 2017 278.91 280.39 278.03 279.20 1,505,331 +0.32(+0.11%)
Feb 01, 2017 281.41 282.21 277.90 278.88 2,172,583 -0.81(-0.29%)
Jan 31, 2017 278.35 280.18 277.18 279.69 1,747,438 +0.94(+0.34%)
Jan 30, 2017 279.52 279.56 276.26 278.75 1,655,924 -2.42(-0.86%)
Jan 27, 2017 282.95 283.42 280.49 281.17 1,061,260 -1.47(-0.52%)
Jan 26, 2017 283.71 284.32 282.04 282.64 998,671 -0.95(-0.33%)
Jan 25, 2017 282.49 283.72 282.42 283.59 1,576,495 +2.38(+0.85%)
Jan 24, 2017 278.23 281.96 278.14 281.21 2,733,795 +4.15(+1.50%)
Jan 23, 2017 277.19 277.96 275.54 277.06 902,630 -0.70(-0.25%)
Jan 20, 2017 277.37 278.50 276.80 277.76 987,490 +1.41(+0.51%)
Jan 19, 2017 278.50 279.46 275.29 276.35 1,258,367 -1.96(-0.70%)
Jan 18, 2017 277.55 278.44 276.32 278.31 1,299,265 +1.14(+0.41%)
Jan 17, 2017 278.79 279.23 276.64 277.17 1,155,277 -2.48(-0.89%)
Jan 13, 2017 279.65 279.65 279.65 0 +1.54(+0.55%)
Jan 12, 2017 279.13 279.13 275.11 278.11 1,935,013 -1.61(-0.58%)
Jan 11, 2017 278.81 279.72 277.71 279.72 1,720,813 +1.12(+0.40%)
Jan 10, 2017 277.11 279.59 276.84 278.60 1,156,875 +1.80(+0.65%)
Jan 09, 2017 278.11 278.43 276.33 276.80 1,064,843 -1.75(-0.63%)
Jan 06, 2017 279.11 279.99 278.10 278.56 902,615 -0.26(-0.09%)
Jan 05, 2017 280.05 280.84 277.74 278.82 1,417,971 -2.21(-0.79%)
Jan 04, 2017 277.48 281.28 277.36 281.03 3,409,926 +4.38(+1.58%)
Jan 03, 2017 277.85 278.57 274.89 276.65 2,198,489 +1.49(+0.54%)
Dec 30, 2016 275.16 275.16 275.16 0 -1.08(-0.39%)
Dec 29, 2016 275.69 276.95 275.21 276.24 1,836,603 +0.81(+0.29%)
Dec 28, 2016 278.50 278.93 275.02 275.43 912,351 -2.83(-1.02%)
Dec 27, 2016 277.38 278.92 277.24 278.25 637,712 +1.10(+0.40%)
Dec 23, 2016 277.16 277.16 277.16 0 +0.62(+0.22%)
Dec 22, 2016 278.19 278.35 275.75 276.54 1,279,689 -1.66(-0.60%)
Dec 21, 2016 279.27 279.62 278.13 278.20 1,010,493 -1.27(-0.45%)
Dec 20, 2016 278.81 279.74 278.22 279.47 916,942 +1.63(+0.59%)
Dec 19, 2016 276.73 278.05 276.52 277.83 1,576,221 +1.58(+0.57%)
Dec 16, 2016 276.78 278.96 275.71 276.26 2,451,020 -0.53(-0.19%)
Dec 15, 2016 276.20 278.47 275.08 276.79 1,372,331 +1.22(+0.44%)
Dec 14, 2016 278.96 279.82 275.24 275.57 1,709,431 -3.53(-1.26%)
Dec 13, 2016 279.83 280.13 277.62 279.10 2,953,283 +0.53(+0.19%)
Dec 12, 2016 279.43 280.92 277.74 278.57 3,361,490 -1.59(-0.57%)
Dec 09, 2016 280.87 281.21 279.58 280.16 2,919,474 -0.64(-0.23%)
Dec 08, 2016 278.29 281.25 277.85 280.80 2,423,572 +3.08(+1.11%)
Dec 07, 2016 274.59 278.90 274.36 277.72 2,898,823 +3.14(+1.14%)
Dec 06, 2016 272.07 274.58 271.61 274.57 1,664,790 +2.72(+1.00%)
Dec 05, 2016 270.43 272.07 270.43 271.86 2,014,291 +2.96(+1.10%)
Dec 02, 2016 269.13 269.89 268.30 268.90 1,221,193 +0.22(+0.08%)
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.