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

556.40 +1.99 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 487.11 487.56 483.78 485.41 642,006 -1.30(-0.27%)
Aug 30, 2021 488.47 489.18 485.63 486.71 751,335 -1.29(-0.26%)
Aug 27, 2021 479.80 488.78 479.60 488.00 1,397,108 +9.35(+1.95%)
Aug 26, 2021 482.93 483.20 478.28 478.64 984,297 -4.44(-0.92%)
Aug 25, 2021 480.25 485.43 479.84 483.08 606,890 +2.69(+0.56%)
Aug 24, 2021 477.23 481.38 477.10 480.39 828,688 +4.51(+0.95%)
Aug 23, 2021 474.62 476.55 473.82 475.88 662,795 +4.21(+0.89%)
Aug 20, 2021 466.00 471.96 465.50 471.66 698,276 +5.66(+1.22%)
Aug 19, 2021 465.93 469.55 463.29 466.00 888,862 -3.87(-0.82%)
Aug 18, 2021 473.44 476.38 469.68 469.87 690,025 -4.51(-0.95%)
Aug 17, 2021 475.98 476.57 469.61 474.38 843,048 -5.86(-1.22%)
Aug 16, 2021 478.96 480.86 476.05 480.24 450,936 -1.14(-0.24%)
Aug 13, 2021 482.08 483.04 480.49 481.38 544,710 -0.91(-0.19%)
Aug 12, 2021 483.01 483.54 479.69 482.28 530,145 -0.81(-0.17%)
Aug 11, 2021 479.77 483.12 476.88 483.10 769,183 +3.99(+0.83%)
Aug 10, 2021 477.91 480.48 476.10 479.11 1,257,590 +1.70(+0.36%)
Aug 09, 2021 477.75 479.08 474.63 477.40 462,180 -1.41(-0.29%)
Aug 06, 2021 478.97 481.42 477.19 478.81 583,760 +2.25(+0.47%)
Aug 05, 2021 473.82 477.45 473.39 476.56 770,371 +4.46(+0.95%)
Aug 04, 2021 474.25 477.41 472.06 472.10 694,997 -4.83(-1.01%)
Aug 03, 2021 475.56 477.07 470.24 476.93 931,225 +2.74(+0.58%)
Aug 02, 2021 478.18 483.28 473.64 474.19 763,490 -1.66(-0.35%)
Jul 30, 2021 474.67 480.18 474.19 475.86 682,287 -0.90(-0.19%)
Jul 29, 2021 475.06 479.53 474.57 476.76 823,995 +4.81(+1.02%)
Jul 28, 2021 470.07 474.58 465.66 471.94 594,927 +3.61(+0.77%)
Jul 27, 2021 468.88 469.36 465.22 468.34 783,500 -2.91(-0.62%)
Jul 26, 2021 471.07 474.00 469.85 471.25 680,113 +0.80(+0.17%)
Jul 23, 2021 468.90 470.95 466.15 470.45 597,102 +3.95(+0.85%)
Jul 22, 2021 470.19 470.41 464.23 466.49 840,787 -4.96(-1.05%)
Jul 21, 2021 467.91 473.06 467.79 471.45 1,249,621 +6.09(+1.31%)
Jul 20, 2021 454.10 467.70 452.66 465.36 1,166,206 +12.74(+2.81%)
Jul 19, 2021 452.62 456.52 448.74 452.62 1,587,481 -7.98(-1.73%)
Jul 16, 2021 469.52 469.63 460.35 460.61 854,442 -5.76(-1.23%)
Jul 15, 2021 464.94 468.25 462.72 466.37 667,994 -1.49(-0.32%)
Jul 14, 2021 472.65 475.28 466.86 467.86 923,228 -2.61(-0.55%)
Jul 13, 2021 475.85 476.46 470.22 470.46 742,411 -7.35(-1.54%)
Jul 12, 2021 474.63 478.27 473.02 477.81 636,593 +1.37(+0.29%)
Jul 09, 2021 470.92 476.83 470.56 476.44 1,183,333 +9.76(+2.09%)
Jul 08, 2021 464.31 470.75 460.80 466.68 1,147,146 -5.68(-1.20%)
Jul 07, 2021 471.36 474.19 467.65 472.36 895,673 +0.71(+0.15%)
Jul 06, 2021 476.92 477.40 467.68 471.64 1,373,242 -5.48(-1.15%)
Jul 02, 2021 479.41 479.76 475.43 477.12 1,072,338 -1.52(-0.32%)
Jul 01, 2021 477.13 479.81 475.58 478.64 1,523,299 +4.13(+0.87%)
Jun 30, 2021 473.70 475.53 472.87 474.51 761,301 +0.07(+0.01%)
Jun 29, 2021 476.50 478.11 473.37 474.45 739,365 -0.45(-0.10%)
Jun 28, 2021 480.06 480.06 472.52 474.90 975,614 -4.81(-1.00%)
Jun 25, 2021 476.53 480.46 475.83 479.71 735,926 +4.08(+0.86%)
Jun 24, 2021 474.01 475.84 471.47 475.63 764,366 +4.63(+0.98%)
Jun 23, 2021 470.80 473.25 470.61 471.01 725,663 +0.31(+0.07%)
Jun 22, 2021 469.48 471.97 466.45 470.70 677,625 +0.58(+0.12%)
Jun 21, 2021 462.45 470.67 462.45 470.12 967,188 +10.97(+2.39%)
Jun 18, 2021 462.65 465.46 459.15 459.15 1,194,306 -9.47(-2.02%)
Jun 17, 2021 475.46 476.28 464.64 468.62 912,629 -7.47(-1.57%)
Jun 16, 2021 478.69 479.37 473.57 476.08 1,056,592 -3.29(-0.69%)
Jun 15, 2021 480.13 480.87 475.85 479.37 870,492 -0.38(-0.08%)
Jun 14, 2021 484.45 484.94 478.06 479.75 763,634 -4.35(-0.90%)
Jun 11, 2021 482.26 484.18 481.25 484.09 1,120,016 +3.65(+0.76%)
Jun 10, 2021 483.11 484.10 478.86 480.44 1,032,503 -0.07(-0.01%)
Jun 09, 2021 483.85 484.52 480.39 480.51 891,054 -3.21(-0.66%)
Jun 08, 2021 480.30 484.31 477.49 483.72 1,256,528 +4.54(+0.95%)
Jun 07, 2021 480.62 481.36 478.21 479.18 2,141,664 -0.76(-0.16%)
Jun 04, 2021 479.60 480.47 477.06 479.94 847,558 +2.91(+0.61%)
Jun 03, 2021 477.12 478.31 473.51 477.03 1,040,590 -2.64(-0.55%)
Jun 02, 2021 483.85 483.85 478.90 479.67 987,132 -2.75(-0.57%)
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.