Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

569.18 +0.85 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 464.54 472.44 464.48 470.03 2,237,736 -0.22(-0.05%)
Feb 25, 2022 458.19 470.34 459.03 470.25 2,603,911 +12.93(+2.83%)
Feb 24, 2022 439.00 458.16 438.51 457.32 1,946,044 +6.67(+1.48%)
Feb 23, 2022 461.48 462.98 450.20 450.65 1,683,424 -7.71(-1.68%)
Feb 22, 2022 462.82 466.53 455.63 458.36 1,611,036 -6.52(-1.40%)
Feb 18, 2022 464.88 0 -1.83(-0.39%)
Feb 17, 2022 473.23 474.19 466.18 466.71 1,278,110 -10.41(-2.18%)
Feb 16, 2022 473.73 478.69 472.46 477.12 1,340,872 +1.41(+0.30%)
Feb 15, 2022 469.93 476.40 469.66 475.70 1,608,401 +10.10(+2.17%)
Feb 14, 2022 467.25 471.43 462.43 465.60 1,892,437 -1.52(-0.33%)
Feb 11, 2022 473.70 477.44 464.43 467.12 1,323,370 -6.14(-1.30%)
Feb 10, 2022 473.66 484.66 470.88 473.26 1,709,891 -6.83(-1.42%)
Feb 09, 2022 475.65 480.34 475.49 480.09 1,231,342 +8.41(+1.78%)
Feb 08, 2022 463.40 472.33 463.40 471.67 1,072,927 +8.86(+1.91%)
Feb 07, 2022 463.20 466.13 460.85 462.81 1,851,683 -0.01(-0.00%)
Feb 04, 2022 461.27 466.57 456.43 462.82 804,239 +0.89(+0.19%)
Feb 03, 2022 465.34 461.52 461.93 1,203,810 -7.62(-1.62%)
Feb 02, 2022 470.04 471.80 465.95 469.55 1,319,978 +0.02(+0.00%)
Feb 01, 2022 466.27 470.29 460.28 469.53 1,582,324 +4.73(+1.02%)
Jan 31, 2022 452.61 465.13 464.80 2,096,307 +9.94(+2.18%)
Jan 28, 2022 446.73 454.99 440.31 454.87 2,087,454 +8.88(+1.99%)
Jan 27, 2022 457.38 461.93 443.96 445.99 2,830,322 -6.97(-1.54%)
Jan 26, 2022 463.60 467.92 448.56 452.96 2,597,068 -4.83(-1.06%)
Jan 25, 2022 459.54 462.58 449.36 457.79 2,369,914 -8.25(-1.77%)
Jan 24, 2022 451.57 467.02 444.74 466.04 5,167,796 +8.73(+1.91%)
Jan 21, 2022 463.42 468.28 457.11 457.31 3,293,201 -8.04(-1.73%)
Jan 20, 2022 475.41 481.90 465.03 465.34 1,767,887 -8.38(-1.77%)
Jan 19, 2022 482.44 483.76 473.62 473.72 1,406,955 -6.42(-1.34%)
Jan 18, 2022 485.83 486.57 479.37 480.14 1,411,804 -10.49(-2.14%)
Jan 14, 2022 490.62 0 -1.57(-0.32%)
Jan 13, 2022 495.21 498.75 491.05 492.19 1,454,984 -1.38(-0.28%)
Jan 12, 2022 496.92 498.97 491.03 493.57 851,435 -1.56(-0.31%)
Jan 11, 2022 490.92 495.18 485.86 495.12 1,622,402 +4.68(+0.95%)
Jan 10, 2022 489.91 490.80 482.44 490.45 2,469,575 -1.93(-0.39%)
Jan 07, 2022 495.99 498.90 490.86 492.38 1,748,396 -3.82(-0.77%)
Jan 06, 2022 494.46 499.42 491.17 496.20 2,052,685 +2.56(+0.52%)
Jan 05, 2022 505.09 507.30 493.56 493.64 1,963,173 -11.49(-2.28%)
Jan 04, 2022 504.56 507.54 503.15 505.14 1,850,565 +2.43(+0.48%)
Jan 03, 2022 502.47 505.93 498.94 502.71 1,968,351 +1.46(+0.29%)
Dec 31, 2021 499.81 503.71 499.43 501.25 816,166 +0.57(+0.11%)
Dec 30, 2021 502.61 505.60 500.37 500.67 893,250 -1.40(-0.28%)
Dec 29, 2021 499.62 502.72 498.70 502.08 961,454 +2.71(+0.54%)
Dec 28, 2021 499.15 503.10 498.23 499.37 1,249,600 -0.12(-0.02%)
Dec 27, 2021 493.42 499.67 491.44 499.48 944,094 +6.63(+1.35%)
Dec 23, 2021 490.90 494.06 489.86 492.85 1,251,364 +3.23(+0.66%)
Dec 22, 2021 484.51 489.78 484.01 489.62 1,362,371 +4.69(+0.97%)
Dec 21, 2021 476.32 484.95 476.31 484.93 1,371,112 +12.62(+2.67%)
Dec 20, 2021 474.24 474.61 466.19 472.31 2,078,123 -8.07(-1.68%)
Dec 17, 2021 479.09 485.50 475.91 480.38 1,587,721 -0.94(-0.20%)
Dec 16, 2021 490.26 491.39 479.62 481.32 1,456,431 -6.45(-1.32%)
Dec 15, 2021 483.12 488.20 477.58 487.77 1,132,468 +4.95(+1.03%)
Dec 14, 2021 481.48 487.63 480.92 482.82 1,027,523 -1.92(-0.40%)
Dec 13, 2021 488.86 489.60 482.94 484.74 1,240,012 -5.02(-1.02%)
Dec 10, 2021 492.36 493.17 485.82 489.76 1,041,012 +0.59(+0.12%)
Dec 09, 2021 494.27 495.54 489.17 489.17 1,187,149 -7.31(-1.47%)
Dec 08, 2021 494.71 497.48 493.03 496.48 1,617,606 +2.56(+0.52%)
Dec 07, 2021 491.14 498.16 490.63 493.92 1,386,630 +8.36(+1.72%)
Dec 06, 2021 480.08 488.87 477.01 485.56 1,440,437 +10.04(+2.11%)
Dec 03, 2021 483.65 484.59 472.26 475.52 1,698,377 -7.16(-1.48%)
Dec 02, 2021 471.26 483.83 471.02 482.68 2,618,081 +13.66(+2.91%)
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.