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

492.17 USD +4.79 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 487.17 489.70 486.97 487.38 701,284 +0.32(+0.07%)
Jun 22, 2021 485.80 488.38 482.67 487.06 654,860 +0.60(+0.12%)
Jun 21, 2021 478.53 487.03 478.53 486.46 934,695 +11.35(+2.39%)
Jun 18, 2021 478.73 481.64 475.11 475.11 1,154,183 -11.08(-2.28%)
Jun 17, 2021 493.29 494.14 482.07 486.19 879,639 -7.75(-1.57%)
Jun 16, 2021 496.64 497.35 491.33 493.94 1,018,398 -3.41(-0.69%)
Jun 15, 2021 498.14 498.90 493.70 497.35 839,025 -0.39(-0.08%)
Jun 14, 2021 502.62 503.13 495.99 497.74 736,030 -4.51(-0.90%)
Jun 11, 2021 500.35 502.34 499.30 502.25 1,079,529 +3.79(+0.76%)
Jun 10, 2021 501.23 502.26 496.82 498.46 995,179 -0.07(-0.01%)
Jun 09, 2021 502.00 502.69 498.41 498.53 858,844 -3.33(-0.66%)
Jun 08, 2021 498.31 502.47 495.40 501.86 1,211,106 +4.71(+0.95%)
Jun 07, 2021 498.64 499.41 496.15 497.15 2,064,245 -0.79(-0.16%)
Jun 04, 2021 497.59 498.49 494.95 497.94 816,920 +3.02(+0.61%)
Jun 03, 2021 495.02 496.25 491.27 494.92 1,002,974 -2.74(-0.55%)
Jun 02, 2021 502.00 502.00 496.86 497.66 951,449 -2.85(-0.57%)
Jun 01, 2021 501.05 501.38 497.88 500.51 1,249,727 +2.75(+0.55%)
May 28, 2021 499.23 499.80 495.24 497.76 622,231 +0.46(+0.09%)
May 27, 2021 497.14 498.53 496.18 497.30 854,861 +3.17(+0.64%)
May 26, 2021 490.50 494.32 490.32 494.13 605,657 +4.78(+0.98%)
May 25, 2021 495.11 496.71 488.94 489.35 724,490 -3.66(-0.74%)
May 24, 2021 493.23 494.81 490.74 493.01 854,697 +2.56(+0.52%)
May 21, 2021 493.08 494.93 488.94 490.45 1,123,604 +0.80(+0.16%)
May 20, 2021 487.94 490.92 485.32 489.65 842,108 +2.24(+0.46%)
May 19, 2021 483.40 487.61 479.56 487.41 1,591,853 -3.13(-0.64%)
May 18, 2021 495.82 496.89 490.30 490.54 1,148,739 -5.18(-1.04%)
May 17, 2021 493.95 496.31 490.59 495.72 1,329,511 -0.55(-0.11%)
May 14, 2021 491.96 497.09 490.00 496.27 2,256,133 +7.96(+1.63%)
May 13, 2021 480.37 490.27 479.97 488.31 2,202,375 +9.43(+1.97%)
May 12, 2021 490.91 494.01 478.88 478.88 1,854,111 -15.34(-3.10%)
May 11, 2021 491.04 496.97 488.82 494.22 2,137,869 -4.50(-0.90%)
May 10, 2021 505.30 506.87 498.72 498.72 1,586,968 -6.09(-1.21%)
May 07, 2021 498.54 505.29 497.21 504.81 718,340 +5.27(+1.05%)
May 06, 2021 497.41 499.61 492.12 499.54 1,736,102 +2.57(+0.52%)
May 05, 2021 498.89 499.99 493.60 496.97 1,072,343 -0.73(-0.15%)
May 04, 2021 496.48 498.17 492.30 497.70 1,103,994 -1.84(-0.37%)
May 03, 2021 501.73 502.72 498.07 499.54 856,723 +2.96(+0.60%)
Apr 30, 2021 500.01 501.26 495.75 496.58 1,382,900 -6.85(-1.36%)
Apr 29, 2021 506.89 507.63 499.78 503.43 941,346 +0.00(+0.00%)
Apr 28, 2021 502.92 504.92 502.13 503.43 782,362 +0.08(+0.02%)
Apr 27, 2021 503.44 504.60 500.85 503.35 525,200 +0.68(+0.14%)
Apr 26, 2021 502.54 504.26 501.64 502.67 998,318 +2.49(+0.50%)
Apr 23, 2021 493.97 502.28 493.41 500.18 1,384,500 +8.26(+1.68%)
Apr 22, 2021 495.26 498.40 490.54 491.92 1,453,189 -2.46(-0.50%)
Apr 21, 2021 485.59 494.63 484.11 494.38 796,125 +8.38(+1.72%)
Apr 20, 2021 491.36 492.76 482.98 486.00 754,262 -7.25(-1.47%)
Apr 19, 2021 494.80 496.23 490.27 493.25 985,072 -2.69(-0.54%)
Apr 16, 2021 494.51 497.16 493.11 495.94 885,900 +3.60(+0.73%)
Apr 15, 2021 492.70 492.70 487.98 492.34 731,251 +3.56(+0.73%)
Apr 14, 2021 487.28 492.70 486.86 488.78 1,029,500 +2.69(+0.55%)
Apr 13, 2021 487.81 489.04 483.04 486.09 868,015 -1.97(-0.40%)
Apr 12, 2021 486.28 488.75 484.71 488.06 613,532 +1.55(+0.32%)
Apr 09, 2021 484.09 486.99 482.99 486.51 851,900 +2.06(+0.43%)
Apr 08, 2021 483.93 484.65 479.35 484.45 615,646 +2.15(+0.45%)
Apr 07, 2021 485.96 486.95 480.86 482.30 659,530 -3.86(-0.79%)
Apr 06, 2021 486.14 489.47 485.11 486.16 877,493 +0.46(+0.09%)
Apr 05, 2021 487.09 487.68 482.70 485.70 903,155 +3.40(+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.