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

562.44 +0.29 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 490.87 493.77 489.53 491.50 721,138 +0.26(+0.05%)
Oct 28, 2021 485.68 491.40 485.64 491.24 840,443 +7.64(+1.58%)
Oct 27, 2021 490.77 491.31 483.42 483.61 910,118 -7.65(-1.56%)
Oct 26, 2021 495.23 491.17 491.26 884,976 -3.19(-0.64%)
Oct 25, 2021 492.74 496.17 491.16 494.45 740,136 +2.59(+0.53%)
Oct 22, 2021 491.67 494.70 489.52 491.86 702,278 +0.69(+0.14%)
Oct 21, 2021 489.04 491.54 487.98 491.18 766,453 +1.46(+0.30%)
Oct 20, 2021 485.77 490.78 485.50 489.72 803,719 +3.77(+0.78%)
Oct 19, 2021 486.30 487.41 484.23 485.94 629,044 +1.34(+0.28%)
Oct 18, 2021 481.48 485.41 480.25 484.60 968,679 +1.03(+0.21%)
Oct 15, 2021 486.77 488.67 483.33 483.57 792,395 +0.45(+0.09%)
Oct 14, 2021 479.40 483.35 478.78 483.12 925,396 +8.11(+1.71%)
Oct 13, 2021 473.64 476.07 469.60 475.01 910,578 +1.79(+0.38%)
Oct 12, 2021 471.41 475.51 470.98 473.22 848,897 +2.81(+0.60%)
Oct 11, 2021 473.39 476.96 470.36 470.41 720,152 -2.52(-0.53%)
Oct 08, 2021 476.12 477.50 472.87 472.93 666,236 -2.85(-0.60%)
Oct 07, 2021 472.26 478.94 472.25 475.78 1,286,490 +6.90(+1.47%)
Oct 06, 2021 465.32 469.13 460.81 468.88 1,862,572 -0.84(-0.18%)
Oct 05, 2021 470.90 474.14 467.64 469.72 1,758,178 +0.54(+0.12%)
Oct 04, 2021 470.68 474.11 467.26 469.18 1,717,976 -2.56(-0.54%)
Oct 01, 2021 466.06 474.83 462.63 471.73 1,798,252 +7.51(+1.62%)
Sep 30, 2021 473.97 473.97 464.17 464.22 1,588,563 -7.20(-1.53%)
Sep 29, 2021 472.70 474.44 469.82 471.43 1,292,654 +0.20(+0.04%)
Sep 28, 2021 476.19 477.74 470.83 471.22 1,757,724 -7.45(-1.56%)
Sep 27, 2021 474.77 481.27 474.61 478.68 1,322,039 +4.46(+0.94%)
Sep 24, 2021 472.98 476.17 471.75 474.21 1,002,254 -1.20(-0.25%)
Sep 23, 2021 470.88 477.67 470.19 475.41 1,144,333 +6.62(+1.41%)
Sep 22, 2021 465.02 472.08 464.48 468.79 1,220,914 +6.48(+1.40%)
Sep 21, 2021 465.84 466.90 459.84 462.31 1,061,864 -0.58(-0.13%)
Sep 20, 2021 461.06 464.31 457.00 462.89 2,355,143 -7.20(-1.53%)
Sep 17, 2021 473.79 475.16 469.17 470.09 1,449,039 -4.08(-0.86%)
Sep 16, 2021 474.55 476.65 471.52 474.18 820,820 -0.77(-0.16%)
Sep 15, 2021 469.78 475.17 468.92 474.95 997,428 +5.13(+1.09%)
Sep 14, 2021 476.58 476.65 468.50 469.81 883,105 -5.10(-1.07%)
Sep 13, 2021 474.95 476.08 471.63 474.92 807,155 +3.06(+0.65%)
Sep 10, 2021 478.80 479.35 471.77 471.86 860,228 -4.67(-0.98%)
Sep 09, 2021 477.07 480.68 475.77 476.53 1,169,892 -1.08(-0.23%)
Sep 08, 2021 478.00 479.63 474.67 477.60 849,745 -1.58(-0.33%)
Sep 07, 2021 484.21 484.46 479.05 479.18 1,095,235 -5.58(-1.15%)
Sep 03, 2021 485.76 486.67 483.67 484.77 653,873 -2.45(-0.50%)
Sep 02, 2021 486.12 488.43 484.83 487.21 953,113 +2.29(+0.47%)
Sep 01, 2021 484.43 486.51 480.62 484.92 872,746 +1.33(+0.27%)
Aug 31, 2021 485.29 485.74 481.98 483.59 644,413 -1.30(-0.27%)
Aug 30, 2021 486.64 487.35 483.81 484.89 754,152 -1.28(-0.26%)
Aug 27, 2021 478.01 486.95 477.81 486.17 1,402,346 +9.32(+1.95%)
Aug 26, 2021 481.13 481.40 476.50 476.85 987,987 -4.42(-0.92%)
Aug 25, 2021 478.46 483.61 478.05 481.27 609,166 +2.68(+0.56%)
Aug 24, 2021 475.45 479.58 475.32 478.60 831,795 +4.50(+0.95%)
Aug 23, 2021 472.85 474.77 472.05 474.10 665,279 +4.20(+0.89%)
Aug 20, 2021 464.26 470.20 463.76 469.90 700,894 +5.64(+1.22%)
Aug 19, 2021 464.19 467.79 461.55 464.26 892,195 -3.85(-0.82%)
Aug 18, 2021 471.67 474.60 467.93 468.11 692,612 -4.50(-0.95%)
Aug 17, 2021 474.20 474.79 467.85 472.61 846,209 -5.83(-1.22%)
Aug 16, 2021 477.17 479.07 474.27 478.44 452,627 -1.14(-0.24%)
Aug 13, 2021 480.28 481.23 478.69 479.58 546,753 -0.91(-0.19%)
Aug 12, 2021 481.20 481.73 477.90 480.48 532,133 -0.81(-0.17%)
Aug 11, 2021 477.98 481.32 475.10 481.29 772,067 +3.98(+0.83%)
Aug 10, 2021 476.12 478.68 474.32 477.31 1,262,305 +1.69(+0.36%)
Aug 09, 2021 475.97 477.30 472.86 475.62 463,913 -1.41(-0.29%)
Aug 06, 2021 477.18 479.63 475.41 477.03 585,949 +2.24(+0.47%)
Aug 05, 2021 472.05 475.67 471.62 474.78 773,259 +4.45(+0.95%)
Aug 04, 2021 472.48 475.63 470.30 470.33 697,603 -4.81(-1.01%)
Aug 03, 2021 473.78 475.29 468.49 475.15 934,716 +2.73(+0.58%)
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.