Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

569.18 +0.85 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 229.77 228.17 228.17 228.17 2,995,774 -2.42(-1.05%)
Dec 30, 2015 232.32 232.70 230.60 230.59 1,725,370 -2.00(-0.86%)
Dec 29, 2015 232.02 233.07 231.13 232.59 1,163,619 +1.85(+0.80%)
Dec 28, 2015 230.05 230.84 228.42 230.74 1,775,706 -0.29(-0.12%)
Dec 24, 2015 231.10 231.03 231.03 231.03 480,980 -0.04(-0.02%)
Dec 23, 2015 229.36 231.07 228.83 231.06 1,390,713 +3.02(+1.32%)
Dec 22, 2015 226.66 228.56 225.31 228.04 1,118,945 +2.13(+0.94%)
Dec 21, 2015 225.59 226.55 224.32 225.91 1,949,115 +1.60(+0.71%)
Dec 18, 2015 226.72 226.76 224.29 224.32 1,858,831 -3.14(-1.38%)
Dec 17, 2015 230.95 230.95 227.42 227.46 1,241,894 -2.77(-1.20%)
Dec 16, 2015 229.09 230.86 227.49 230.23 1,871,687 +2.36(+1.04%)
Dec 15, 2015 226.88 228.48 226.65 227.87 1,489,835 +2.33(+1.03%)
Dec 14, 2015 226.39 227.73 223.75 225.54 2,652,277 -1.13(-0.50%)
Dec 11, 2015 227.81 228.96 226.02 226.67 1,813,342 -3.45(-1.50%)
Dec 10, 2015 229.48 231.65 229.09 230.12 2,952,082 +0.50(+0.22%)
Dec 09, 2015 231.49 234.12 228.90 229.62 2,782,755 -2.80(-1.20%)
Dec 08, 2015 231.94 233.21 230.90 232.42 1,205,260 -1.62(-0.69%)
Dec 07, 2015 235.77 235.86 232.76 234.04 1,713,495 -2.20(-0.93%)
Dec 04, 2015 233.66 236.56 233.41 236.24 1,485,586 +2.84(+1.22%)
Dec 03, 2015 238.14 238.40 232.48 233.40 2,511,215 -4.03(-1.70%)
Dec 02, 2015 240.03 240.40 237.12 237.42 2,782,739 -2.77(-1.15%)
Dec 01, 2015 239.24 240.25 238.64 240.20 1,577,083 +2.03(+0.85%)
Nov 30, 2015 240.22 240.49 237.97 238.17 2,210,295 -1.32(-0.55%)
Nov 27, 2015 238.94 239.89 237.77 239.49 1,320,482 +0.86(+0.36%)
Nov 25, 2015 238.01 238.63 238.63 238.63 2,080,991 +0.72(+0.30%)
Nov 24, 2015 235.43 238.42 234.78 237.91 4,154,072 +1.45(+0.61%)
Nov 23, 2015 235.70 237.55 235.62 236.46 1,846,928 +0.50(+0.21%)
Nov 20, 2015 235.48 236.67 235.17 235.96 2,386,614 +1.14(+0.49%)
Nov 19, 2015 235.01 235.36 234.13 234.81 2,647,361 -0.39(-0.17%)
Nov 18, 2015 231.73 235.21 231.44 235.21 3,324,098 +4.23(+1.83%)
Nov 17, 2015 232.13 233.48 230.75 230.97 1,148,691 -0.96(-0.41%)
Nov 16, 2015 229.05 231.94 228.61 231.93 1,453,649 +3.07(+1.34%)
Nov 13, 2015 230.56 231.13 228.52 228.86 3,309,776 -2.24(-0.97%)
Nov 12, 2015 234.52 234.64 231.00 231.10 2,822,643 -4.97(-2.10%)
Nov 11, 2015 237.85 237.98 235.99 236.06 880,113 -1.42(-0.60%)
Nov 10, 2015 235.55 237.49 235.26 237.49 2,224,301 +1.18(+0.50%)
Nov 09, 2015 237.85 238.02 234.56 236.31 1,401,548 -2.01(-0.84%)
Nov 06, 2015 238.01 238.61 236.32 238.32 793,196 -0.28(-0.12%)
Nov 05, 2015 238.58 238.93 236.76 238.60 2,497,705 +0.05(+0.02%)
Nov 04, 2015 239.71 239.74 237.78 238.54 4,160,279 -0.26(-0.11%)
Nov 03, 2015 238.26 239.94 237.71 238.80 1,831,672 +0.23(+0.10%)
Nov 02, 2015 235.27 238.93 235.11 238.57 1,203,367 +3.54(+1.51%)
Oct 30, 2015 235.29 236.45 234.87 235.03 2,052,202 -0.32(-0.14%)
Oct 29, 2015 235.84 236.41 234.71 235.35 2,214,585 -1.36(-0.57%)
Oct 28, 2015 232.55 236.71 231.97 236.71 3,675,569 +4.77(+2.06%)
Oct 27, 2015 232.92 233.42 230.66 231.94 1,211,619 -1.85(-0.79%)
Oct 26, 2015 234.07 234.42 232.92 233.79 2,229,320 -0.58(-0.25%)
Oct 23, 2015 234.78 234.83 232.71 234.37 2,573,537 +1.17(+0.50%)
Oct 22, 2015 232.59 234.11 231.78 233.20 3,319,442 +1.68(+0.73%)
Oct 21, 2015 234.72 234.85 231.30 231.52 1,956,955 -2.59(-1.11%)
Oct 20, 2015 233.68 235.28 233.46 234.11 1,248,753 -0.01(-0.00%)
Oct 19, 2015 232.42 234.54 232.34 234.12 1,647,119 +0.81(+0.35%)
Oct 16, 2015 234.03 234.05 232.05 233.31 950,548 -0.03(-0.01%)
Oct 15, 2015 231.36 233.43 229.66 233.34 2,397,874 +2.69(+1.17%)
Oct 14, 2015 232.50 233.34 230.40 230.64 1,995,010 -1.68(-0.72%)
Oct 13, 2015 233.53 235.49 232.17 232.32 2,062,564 -2.25(-0.96%)
Oct 12, 2015 235.02 235.02 233.97 234.58 1,028,848 -0.18(-0.08%)
Oct 09, 2015 234.85 235.15 233.68 234.76 2,145,712 +0.47(+0.20%)
Oct 08, 2015 231.43 234.84 231.18 234.29 2,056,931 +2.40(+1.03%)
Oct 07, 2015 230.09 232.05 229.02 231.90 2,137,910 +3.01(+1.31%)
Oct 06, 2015 229.70 230.50 228.17 228.89 1,374,632 -0.91(-0.40%)
Oct 05, 2015 227.10 230.12 226.83 229.80 1,898,502 +4.26(+1.89%)
Oct 02, 2015 220.14 225.54 219.07 225.54 1,300,102 +3.36(+1.51%)
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.