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

509.51 USD +0.71 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 509.31 512.45 507.08 509.51 677,953 +0.71(+0.14%)
Oct 21, 2021 506.59 509.18 505.48 508.80 739,905 +1.51(+0.30%)
Oct 20, 2021 503.20 508.39 502.92 507.29 775,881 +3.91(+0.78%)
Oct 19, 2021 503.75 504.90 501.60 503.38 607,256 +1.39(+0.28%)
Oct 18, 2021 498.75 502.83 497.48 501.99 935,127 +1.07(+0.21%)
Oct 15, 2021 504.24 506.20 500.67 500.92 764,949 +0.47(+0.09%)
Oct 14, 2021 496.60 500.69 495.96 500.45 893,343 +8.40(+1.71%)
Oct 13, 2021 490.63 493.15 486.45 492.05 879,038 +1.85(+0.38%)
Oct 12, 2021 488.32 492.57 487.88 490.20 819,494 +2.91(+0.60%)
Oct 11, 2021 490.38 494.07 487.24 487.29 695,208 -2.61(-0.53%)
Oct 08, 2021 493.20 494.63 489.84 489.90 643,160 -2.95(-0.60%)
Oct 07, 2021 489.21 496.12 489.20 492.85 1,241,930 +7.15(+1.47%)
Oct 06, 2021 482.02 485.96 477.34 485.70 1,798,058 -0.87(-0.18%)
Oct 05, 2021 487.80 491.15 484.42 486.57 1,697,280 +0.56(+0.12%)
Oct 04, 2021 487.57 491.12 484.03 486.01 1,658,470 -2.65(-0.54%)
Oct 01, 2021 482.78 491.87 479.23 488.66 1,735,966 +7.78(+1.62%)
Sep 30, 2021 490.98 490.98 480.82 480.88 1,533,540 -7.46(-1.53%)
Sep 29, 2021 489.66 491.46 486.68 488.34 1,247,880 +0.21(+0.04%)
Sep 28, 2021 493.28 494.88 487.72 488.13 1,696,841 -7.72(-1.56%)
Sep 27, 2021 491.81 498.54 491.64 495.85 1,276,247 +4.62(+0.94%)
Sep 24, 2021 489.95 493.25 488.68 491.23 967,539 -1.24(-0.25%)
Sep 23, 2021 487.77 494.81 487.06 492.47 1,104,697 +6.86(+1.41%)
Sep 22, 2021 481.71 489.02 481.15 485.61 1,178,625 +6.71(+1.40%)
Sep 21, 2021 482.55 483.65 476.34 478.90 1,025,084 -0.60(-0.13%)
Sep 20, 2021 477.60 480.97 473.40 479.50 2,273,567 -7.46(-1.53%)
Sep 17, 2021 490.79 492.21 486.00 486.96 1,398,848 -5.54(-1.12%)
Sep 16, 2021 492.89 495.07 489.74 492.50 790,282 -0.80(-0.16%)
Sep 15, 2021 487.93 493.53 487.04 493.30 960,319 +5.33(+1.09%)
Sep 14, 2021 495.00 495.07 486.61 487.97 850,249 -5.30(-1.07%)
Sep 13, 2021 493.30 494.48 489.86 493.27 777,125 +3.18(+0.65%)
Sep 10, 2021 497.30 497.87 490.00 490.09 828,223 -4.85(-0.98%)
Sep 09, 2021 495.51 499.25 494.16 494.94 1,126,366 -1.12(-0.23%)
Sep 08, 2021 496.47 498.16 493.01 496.06 818,130 -1.64(-0.33%)
Sep 07, 2021 502.92 503.18 497.56 497.70 1,054,487 -5.80(-1.15%)
Sep 03, 2021 504.53 505.48 502.36 503.50 629,546 -2.54(-0.50%)
Sep 02, 2021 504.90 507.30 503.57 506.04 917,653 +2.38(+0.47%)
Sep 01, 2021 503.15 505.31 499.19 503.66 840,276 +1.38(+0.27%)
Aug 31, 2021 504.04 504.51 500.60 502.28 620,438 -1.35(-0.27%)
Aug 30, 2021 505.45 506.18 502.51 503.63 726,094 -1.33(-0.26%)
Aug 27, 2021 496.48 505.77 496.27 504.96 1,350,172 +9.68(+1.95%)
Aug 26, 2021 499.72 500.00 494.91 495.28 951,229 -4.59(-0.92%)
Aug 25, 2021 496.95 502.30 496.52 499.87 586,502 +2.78(+0.56%)
Aug 24, 2021 493.82 498.11 493.69 497.09 800,848 +4.67(+0.95%)
Aug 23, 2021 491.12 493.12 490.29 492.42 640,528 +4.36(+0.89%)
Aug 20, 2021 482.20 488.37 481.68 488.06 674,817 +5.86(+1.22%)
Aug 19, 2021 482.13 485.87 479.39 482.20 859,001 -4.00(-0.82%)
Aug 18, 2021 489.90 492.94 486.01 486.20 666,844 -4.67(-0.95%)
Aug 17, 2021 492.53 493.14 485.93 490.87 814,726 -6.06(-1.22%)
Aug 16, 2021 495.61 497.58 492.60 496.93 435,787 -1.18(-0.24%)
Aug 13, 2021 498.84 499.83 497.19 498.11 526,411 -0.94(-0.19%)
Aug 12, 2021 499.80 500.35 496.37 499.05 512,335 -0.84(-0.17%)
Aug 11, 2021 496.45 499.92 493.46 499.89 743,342 +4.13(+0.83%)
Aug 10, 2021 494.52 497.18 492.65 495.76 1,215,341 +1.76(+0.36%)
Aug 09, 2021 494.36 495.74 491.13 494.00 446,653 -1.46(-0.29%)
Aug 06, 2021 495.62 498.16 493.78 495.46 564,149 +2.33(+0.47%)
Aug 05, 2021 490.29 494.05 489.85 493.13 744,490 +4.62(+0.95%)
Aug 04, 2021 490.74 494.01 488.47 488.51 671,649 -5.00(-1.01%)
Aug 03, 2021 492.09 493.66 486.59 493.51 899,940 +2.83(+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.