Skip to main content

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

533.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 194.63 196.11 194.20 194.68 3,290,497 +0.85(+0.44%)
Jul 30, 2013 193.97 194.44 193.35 193.82 1,763,429 +0.40(+0.21%)
Jul 29, 2013 193.50 194.59 192.69 193.43 1,379,156 -0.54(-0.28%)
Jul 26, 2013 193.78 194.35 193.03 193.96 1,509,103 -1.06(-0.54%)
Jul 25, 2013 193.91 195.23 193.63 195.02 2,015,728 +0.76(+0.39%)
Jul 24, 2013 196.55 196.83 193.96 194.26 2,098,796 -1.49(-0.76%)
Jul 23, 2013 196.42 196.44 195.34 195.74 1,880,226 +0.02(+0.01%)
Jul 22, 2013 195.75 196.01 194.87 195.73 1,774,159 +0.66(+0.34%)
Jul 19, 2013 194.33 195.20 194.15 195.07 2,221,913 +0.27(+0.14%)
Jul 18, 2013 193.73 195.03 193.35 194.80 2,483,365 +1.82(+0.95%)
Jul 17, 2013 193.31 193.65 192.43 192.97 1,903,082 +0.80(+0.42%)
Jul 16, 2013 193.80 194.19 191.97 192.17 2,652,888 -1.54(-0.79%)
Jul 15, 2013 193.23 193.88 192.66 193.71 1,289,482 +1.06(+0.55%)
Jul 12, 2013 192.37 193.12 192.19 192.65 2,839,525 +0.32(+0.17%)
Jul 11, 2013 191.97 192.44 191.27 192.33 2,436,559 +2.45(+1.29%)
Jul 10, 2013 189.87 190.17 188.90 189.88 2,437,579 +0.10(+0.05%)
Jul 09, 2013 188.74 190.16 187.78 189.78 4,748,514 +2.01(+1.07%)
Jul 08, 2013 188.24 188.71 187.57 187.78 1,595,406 +0.30(+0.16%)
Jul 05, 2013 186.79 187.47 184.75 187.47 3,171,815 +2.47(+1.33%)
Jul 03, 2013 184.35 185.54 183.98 185.01 1,761,804 +0.06(+0.03%)
Jul 02, 2013 185.29 186.64 184.05 184.95 1,904,567 -0.23(-0.13%)
Jul 01, 2013 183.96 186.56 183.80 185.18 2,520,725 +2.68(+1.47%)
Jun 28, 2013 183.20 184.36 182.49 182.51 2,143,822 +1.49(+0.83%)
Jun 26, 2013 181.42 181.83 180.18 181.01 2,038,625 +1.12(+0.62%)
Jun 25, 2013 179.43 180.23 177.81 179.89 1,487,202 +2.23(+1.26%)
Jun 24, 2013 177.44 179.14 175.86 177.66 2,904,985 -2.02(-1.13%)
Jun 21, 2013 180.05 180.82 177.88 179.68 2,770,329 -0.75(-0.41%)
Jun 20, 2013 183.31 183.62 180.17 180.43 5,837,112 -4.97(-2.68%)
Jun 19, 2013 187.94 188.48 185.40 185.40 1,840,411 -3.13(-1.66%)
Jun 18, 2013 186.87 188.66 186.87 188.53 2,055,957 +1.66(+0.89%)
Jun 17, 2013 187.15 187.44 185.90 186.88 1,448,695 +1.14(+0.61%)
Jun 14, 2013 186.38 187.12 185.23 185.74 834,877 -0.76(-0.41%)
Jun 13, 2013 182.84 186.75 182.61 186.49 2,537,582 +3.35(+1.83%)
Jun 12, 2013 186.04 186.28 182.74 183.14 1,722,488 -1.57(-0.85%)
Jun 11, 2013 185.15 186.61 183.88 184.71 1,681,379 -2.44(-1.30%)
Jun 10, 2013 187.74 187.76 185.97 187.15 1,792,669 +0.15(+0.08%)
Jun 07, 2013 186.31 187.24 184.80 187.01 2,092,971 +1.69(+0.91%)
Jun 06, 2013 183.04 185.31 182.65 185.31 2,933,519 +2.39(+1.31%)
Jun 05, 2013 185.05 185.45 182.90 182.92 4,175,054 -2.68(-1.45%)
Jun 04, 2013 186.95 188.01 184.59 185.61 3,389,615 -1.22(-0.65%)
Jun 03, 2013 187.50 187.83 185.11 186.82 3,919,605 -0.63(-0.34%)
May 31, 2013 188.31 190.11 187.29 187.46 4,374,593 -1.87(-0.99%)
May 30, 2013 188.25 189.65 188.05 189.32 2,465,472 +1.67(+0.89%)
May 29, 2013 188.17 188.56 186.27 187.66 2,919,312 -1.62(-0.85%)
May 28, 2013 190.38 191.16 188.40 189.27 2,988,601 +1.19(+0.63%)
May 24, 2013 187.68 188.08 186.31 188.08 2,438,845 -0.56(-0.29%)
May 23, 2013 186.75 188.83 186.32 188.64 2,259,216 -0.21(-0.11%)
May 22, 2013 192.28 193.69 188.03 188.85 3,620,768 -3.26(-1.70%)
May 21, 2013 191.89 192.67 191.44 192.10 2,203,009 +0.20(+0.10%)
May 20, 2013 191.31 192.47 191.31 191.91 2,973,651 +0.17(+0.09%)
May 17, 2013 190.51 191.77 190.38 191.73 2,363,238 +2.04(+1.08%)
May 16, 2013 190.38 191.26 189.48 189.69 2,966,807 -1.02(-0.53%)
May 15, 2013 189.42 191.04 189.39 190.71 2,254,892 +2.92(+1.55%)
May 13, 2013 187.80 188.31 187.17 187.79 1,098,167 -0.44(-0.24%)
May 10, 2013 187.34 188.23 186.94 188.23 1,691,726 +1.28(+0.68%)
May 09, 2013 187.60 187.81 186.67 186.95 2,007,094 -0.91(-0.49%)
May 08, 2013 186.25 187.87 186.24 187.87 1,929,116 +1.23(+0.66%)
May 07, 2013 185.51 186.76 185.17 186.64 2,065,708 +1.46(+0.79%)
May 06, 2013 184.23 185.32 184.00 185.18 833,228 +1.08(+0.58%)
May 03, 2013 183.71 184.91 181.93 184.10 2,299,059 +2.17(+1.19%)
May 02, 2013 180.80 182.05 180.43 181.93 1,598,836 +1.91(+1.06%)
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.