Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 11, 2024 | 540.54 | 547.71 | 539.60 | 546.79 | 1,285,911 | +12.87(+2.41%) |
| Jul 10, 2024 | 529.79 | 534.09 | 529.12 | 533.92 | 582,850 | +6.39(+1.21%) |
| Jul 09, 2024 | 529.97 | 531.45 | 527.35 | 527.53 | 624,052 | -3.39(-0.64%) |
| Jul 08, 2024 | 531.30 | 534.84 | 529.88 | 530.92 | 748,750 | +2.10(+0.40%) |
| Jul 05, 2024 | 532.38 | 532.66 | 527.35 | 528.82 | 924,418 | -4.08(-0.77%) |
| Jul 03, 2024 | 532.81 | 535.57 | 531.50 | 532.90 | 670,994 | +1.15(+0.22%) |
| Jul 02, 2024 | 529.92 | 531.96 | 528.97 | 531.75 | 820,466 | +2.10(+0.40%) |
| Jul 01, 2024 | 536.40 | 537.33 | 529.10 | 529.65 | 1,545,629 | -5.43(-1.01%) |
| Jun 28, 2024 | 536.24 | 538.83 | 531.73 | 535.08 | 901,193 | +1.51(+0.28%) |
| Jun 27, 2024 | 532.10 | 533.72 | 530.54 | 533.57 | 689,792 | +2.02(+0.38%) |
| Jun 26, 2024 | 531.00 | 532.64 | 529.47 | 531.55 | 567,839 | -1.74(-0.33%) |
| Jun 25, 2024 | 538.07 | 538.07 | 531.28 | 533.29 | 734,892 | -5.04(-0.94%) |
| Jun 24, 2024 | 536.39 | 541.72 | 535.16 | 538.33 | 777,109 | +2.98(+0.56%) |
| Jun 21, 2024 | 533.30 | 535.35 | 530.15 | 535.35 | 838,594 | +2.09(+0.39%) |
| Jun 20, 2024 | 533.62 | 536.32 | 531.81 | 533.26 | 637,286 | -1.39(-0.26%) |
| Jun 18, 2024 | 533.09 | 535.89 | 532.49 | 534.66 | 734,992 | +1.40(+0.26%) |
| Jun 17, 2024 | 526.69 | 533.56 | 526.42 | 533.25 | 660,211 | +4.88(+0.92%) |
| Jun 14, 2024 | 529.80 | 530.71 | 525.13 | 528.37 | 941,649 | -6.74(-1.26%) |
| Jun 13, 2024 | 537.08 | 537.65 | 531.88 | 535.11 | 741,110 | -3.34(-0.62%) |
| Jun 12, 2024 | 541.13 | 544.66 | 536.67 | 538.44 | 1,027,489 | +7.14(+1.34%) |
| Jun 11, 2024 | 530.51 | 532.14 | 526.42 | 531.30 | 830,614 | -2.32(-0.44%) |
| Jun 10, 2024 | 527.66 | 534.36 | 527.22 | 533.62 | 720,508 | +0.95(+0.18%) |
| Jun 07, 2024 | 532.73 | 535.95 | 531.20 | 532.67 | 965,656 | -3.93(-0.73%) |
| Jun 06, 2024 | 536.55 | 538.63 | 534.28 | 536.60 | 783,963 | -1.67(-0.31%) |
| Jun 05, 2024 | 535.10 | 538.51 | 531.53 | 538.27 | 834,495 | +6.03(+1.13%) |
| Jun 04, 2024 | 537.39 | 537.73 | 532.05 | 532.25 | 1,184,031 | -7.31(-1.36%) |
| Jun 03, 2024 | 547.05 | 547.56 | 536.01 | 539.56 | 1,141,232 | -4.58(-0.84%) |
| May 31, 2024 | 539.53 | 544.19 | 536.18 | 544.14 | 1,308,340 | +7.07(+1.32%) |
| May 30, 2024 | 534.19 | 538.73 | 534.19 | 537.07 | 563,732 | +4.95(+0.93%) |
| May 29, 2024 | 533.86 | 534.31 | 531.41 | 532.12 | 822,963 | -7.09(-1.32%) |
| May 28, 2024 | 544.13 | 544.60 | 537.47 | 539.21 | 493,742 | -3.37(-0.62%) |
| May 24, 2024 | 541.20 | 542.91 | 539.60 | 542.58 | 693,386 | +4.70(+0.87%) |
| May 23, 2024 | 546.62 | 546.82 | 536.87 | 537.88 | 741,094 | -6.91(-1.27%) |
| May 22, 2024 | 547.95 | 549.38 | 543.11 | 544.79 | 430,822 | -4.31(-0.79%) |
| May 21, 2024 | 548.56 | 549.48 | 547.84 | 549.10 | 326,045 | -0.54(-0.10%) |
| May 20, 2024 | 549.69 | 551.97 | 548.79 | 549.64 | 429,573 | +0.01(+0.00%) |
| May 17, 2024 | 548.88 | 550.08 | 547.76 | 549.63 | 751,228 | +0.58(+0.11%) |
| May 16, 2024 | 553.31 | 554.26 | 549.02 | 549.05 | 661,359 | -5.04(-0.91%) |
| May 15, 2024 | 554.29 | 554.88 | 551.16 | 554.10 | 780,253 | +4.36(+0.79%) |
| May 14, 2024 | 550.52 | 551.56 | 547.33 | 549.73 | 741,099 | +4.48(+0.82%) |
| May 13, 2024 | 548.76 | 549.81 | 544.61 | 545.25 | 523,803 | +0.20(+0.04%) |
| May 10, 2024 | 547.32 | 547.81 | 543.98 | 545.05 | 410,048 | -0.88(-0.16%) |
| May 09, 2024 | 540.60 | 545.93 | 539.99 | 545.93 | 535,760 | +5.65(+1.05%) |
| May 08, 2024 | 538.73 | 540.76 | 538.31 | 540.28 | 730,163 | -2.37(-0.44%) |
| May 07, 2024 | 541.92 | 544.95 | 541.15 | 542.65 | 964,239 | +1.88(+0.35%) |
| May 06, 2024 | 538.49 | 540.98 | 537.49 | 540.76 | 690,955 | +7.35(+1.38%) |
| May 03, 2024 | 536.07 | 538.16 | 531.67 | 533.41 | 954,577 | +5.33(+1.01%) |
| May 02, 2024 | 526.37 | 529.13 | 520.61 | 528.08 | 727,081 | +6.82(+1.31%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- These Picassos prompted a gender war at an Australian gallery. Now the curator says she painted them
- Stock market today: World stocks mixed with volatile yen after Wall Street rises on inflation report
- On NYC beaches, angry birds are fighting drones on patrol for sharks and swimmers
- The son of Asia's richest man is set to marry in the year's most extravagant wedding
- Rescuers resume search for a miner missing after Polish mine accident killed 1, injured 17
- A truce in Congo ends in a week. Aid groups say it could be a lost opportunity to help civilians
- Booming Turkish TV drama industry captures hearts and minds worldwide and boosts tourism
- China's exports grow 8.6% in June, beating forecasts despite trade tensions
- This nearly 10-foot Gatsby sub is made by a South African restaurant with a taste for the supersized
- Stock market today: Asian stocks mixed amid volatile yen after Wall St climbs on inflation report
Most Read
- Ship emergency on Lake Superior is latest safety mishap for Great Lakes freighter operator • Business
- How to get your resume past tech filters to a real person • Business
- CHS: Global trade winds continue shifting away from American farmers and cooperatives • Business
- Retailers cut prices in 'summer of savings,' but consumers need to shop smart for best deals • Business
- Camelina is the crop of jet fuels and cleaner waters. But will farmers grow it? • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.