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 (%)
Oct 31, 2017 306.06 307.49 305.68 306.93 1,026,840 +1.63(+0.53%)
Oct 30, 2017 307.25 304.63 305.31 1,074,544 -2.21(-0.72%)
Oct 27, 2017 305.76 307.62 304.94 307.51 853,165 +1.61(+0.53%)
Oct 26, 2017 305.15 306.36 304.83 305.90 956,461 +1.32(+0.43%)
Oct 25, 2017 305.71 305.81 302.44 304.59 908,830 -1.89(-0.62%)
Oct 24, 2017 305.88 306.92 305.85 306.47 1,133,343 +1.21(+0.40%)
Oct 23, 2017 307.08 307.13 305.15 305.26 668,001 -1.63(-0.53%)
Oct 20, 2017 306.62 306.95 306.08 306.89 1,505,640 +1.82(+0.60%)
Oct 19, 2017 303.27 305.08 302.58 305.07 711,368 +0.29(+0.10%)
Oct 18, 2017 304.59 305.42 303.98 304.77 617,048 +0.96(+0.31%)
Oct 17, 2017 304.07 304.72 303.51 303.81 495,365 -0.41(-0.14%)
Oct 16, 2017 304.53 305.46 304.08 304.23 591,388 -0.05(-0.02%)
Oct 13, 2017 304.74 305.52 304.11 304.27 713,029 -0.19(-0.06%)
Oct 12, 2017 303.55 304.84 303.27 304.47 1,639,299 +0.07(+0.02%)
Oct 11, 2017 304.13 304.66 303.77 304.39 720,021 +0.21(+0.07%)
Oct 10, 2017 304.15 305.08 303.56 304.18 706,698 +0.92(+0.30%)
Oct 09, 2017 304.26 304.95 302.85 303.26 667,568 -0.88(-0.29%)
Oct 06, 2017 303.46 304.42 303.31 304.15 644,163 -0.29(-0.10%)
Oct 05, 2017 303.91 304.95 303.56 304.44 1,122,864 +0.98(+0.32%)
Oct 04, 2017 303.34 303.99 302.76 303.46 875,953 -0.18(-0.06%)
Oct 03, 2017 303.20 303.71 302.19 303.64 957,255 +0.77(+0.26%)
Oct 02, 2017 300.46 302.90 300.16 302.87 1,214,151 +2.64(+0.88%)
Sep 29, 2017 299.73 300.89 299.67 300.23 999,555 +0.34(+0.11%)
Sep 28, 2017 299.04 299.96 297.87 299.89 871,843 +0.66(+0.22%)
Sep 27, 2017 299.66 296.14 299.22 1,600,016 +2.78(+0.94%)
Sep 26, 2017 296.41 297.21 296.24 296.44 996,818 +0.25(+0.08%)
Sep 25, 2017 295.28 296.50 294.78 296.20 931,865 +0.67(+0.23%)
Sep 22, 2017 294.26 295.77 294.26 295.52 972,587 +0.82(+0.28%)
Sep 21, 2017 295.25 295.43 294.43 294.71 489,048 -0.64(-0.22%)
Sep 20, 2017 294.94 295.43 294.30 295.35 1,304,804 +0.86(+0.29%)
Sep 19, 2017 295.00 295.04 294.26 294.49 563,405 -0.03(-0.01%)
Sep 18, 2017 293.81 294.85 293.64 294.51 1,058,991 +1.39(+0.47%)
Sep 15, 2017 291.87 293.29 291.69 293.12 801,250 +1.04(+0.35%)
Sep 14, 2017 291.56 292.47 291.15 292.09 1,097,119 -0.08(-0.03%)
Sep 13, 2017 292.20 292.84 291.93 292.17 820,017 -0.33(-0.11%)
Sep 12, 2017 291.21 292.63 290.94 292.50 952,589 +2.02(+0.70%)
Sep 11, 2017 289.38 290.97 289.23 290.48 1,230,484 +3.42(+1.19%)
Sep 08, 2017 285.72 287.62 285.24 287.06 835,076 +0.71(+0.25%)
Sep 07, 2017 287.45 287.69 285.33 286.35 720,194 -0.95(-0.33%)
Sep 06, 2017 287.63 288.09 286.69 287.30 789,989 +0.34(+0.12%)
Sep 05, 2017 290.22 290.82 285.85 286.96 1,133,074 -3.18(-1.10%)
Sep 01, 2017 289.60 290.63 289.46 290.14 810,801 +1.12(+0.39%)
Aug 31, 2017 287.56 289.24 287.40 289.02 970,891 +2.31(+0.80%)
Aug 30, 2017 284.68 286.92 284.26 286.71 708,493 +1.73(+0.61%)
Aug 29, 2017 283.63 285.32 283.25 284.98 721,925 -0.27(-0.09%)
Aug 28, 2017 285.91 286.17 284.32 285.25 649,653 -0.15(-0.05%)
Aug 25, 2017 284.71 286.15 284.71 285.39 692,497 +1.36(+0.48%)
Aug 24, 2017 285.47 285.50 283.96 284.04 1,408,922 -0.31(-0.11%)
Aug 23, 2017 283.41 285.13 283.10 284.35 708,860 -0.68(-0.24%)
Aug 22, 2017 282.80 285.27 282.75 285.03 1,169,831 +2.63(+0.93%)
Aug 21, 2017 281.98 282.86 281.42 282.40 1,138,732 -0.03(-0.01%)
Aug 18, 2017 282.07 283.87 281.43 282.43 840,668 -0.57(-0.20%)
Aug 17, 2017 287.08 288.06 282.96 283.00 2,002,406 -4.96(-1.72%)
Aug 16, 2017 287.79 289.09 287.70 287.96 1,075,446 +0.72(+0.25%)
Aug 15, 2017 289.17 289.17 287.13 287.24 1,099,789 -1.52(-0.53%)
Aug 14, 2017 287.17 289.38 287.01 288.75 1,117,686 +3.27(+1.15%)
Aug 11, 2017 284.45 285.81 283.99 285.49 1,998,254 +0.58(+0.20%)
Aug 10, 2017 288.35 288.58 284.83 284.91 2,539,676 -4.55(-1.57%)
Aug 09, 2017 290.14 290.46 288.55 289.46 1,107,462 -2.01(-0.69%)
Aug 08, 2017 292.04 294.03 290.99 291.47 1,207,748 -0.74(-0.25%)
Aug 07, 2017 292.49 293.03 291.34 292.21 817,359 +0.08(+0.03%)
Aug 04, 2017 291.78 292.45 291.34 292.13 1,427,861 +0.83(+0.29%)
Aug 03, 2017 292.35 292.56 290.71 291.29 1,412,130 -0.81(-0.28%)
Aug 02, 2017 293.68 294.08 291.05 292.10 1,525,707 -2.18(-0.74%)
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.