Indicators

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

531.55 -1.74 (-0.33%)

Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	289.84	290.07	286.79	286.81	1,919,864	-2.93(-1.01%)
Apr 27, 2017	289.98	290.64	288.78	289.74	830,314	+0.27(+0.09%)
Apr 26, 2017	289.05	290.94	288.75	289.46	1,567,275	+0.02(+0.01%)
Apr 25, 2017	289.41	290.57	289.06	289.45	1,231,881	+1.75(+0.61%)
Apr 24, 2017	287.81	288.29	286.81	287.70	1,205,461	+3.44(+1.21%)
Apr 21, 2017	284.59	285.02	283.58	284.25	879,617	-0.72(-0.25%)
Apr 20, 2017	283.23	285.32	282.57	284.97	2,366,249	+2.80(+0.99%)
Apr 19, 2017	282.50	283.91	281.79	282.18	1,196,752	+0.55(+0.19%)
Apr 18, 2017	280.77	281.98	279.77	281.63	996,342	-0.05(-0.02%)
Apr 17, 2017	278.89	281.69	278.25	281.68	1,272,530	+3.44(+1.23%)
Apr 13, 2017	280.93	281.69	278.24	278.24	1,592,167	-3.14(-1.12%)
Apr 12, 2017	284.65	284.65	281.17	281.38	1,357,834	-3.50(-1.23%)
Apr 11, 2017	282.43	284.88	281.48	284.88	1,892,386	+1.68(+0.59%)
Apr 10, 2017	282.72	284.67	281.90	283.21	1,341,013	+0.75(+0.26%)
Apr 07, 2017	282.03	283.57	281.50	282.46	1,179,646	-0.41(-0.14%)
Apr 06, 2017	280.71	283.30	279.87	282.87	1,846,054	+2.41(+0.86%)
Apr 05, 2017	283.96	285.13	280.22	280.46	1,599,698	-2.17(-0.77%)
Apr 04, 2017	282.52	283.40	281.90	282.63	2,175,082	-0.42(-0.15%)

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.