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 )

573.73 +1.50 (+0.26%)
Official Closing Price Updated: 4:10 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 569.68 573.78 566.70 573.73 559,517 +1.50(+0.26%)
Jan 07, 2025 578.00 579.56 569.47 572.23 1,066,499 -3.79(-0.66%)
Jan 06, 2025 578.50 582.32 575.18 576.02 805,737 +0.91(+0.16%)
Jan 03, 2025 570.20 575.69 566.94 575.11 715,630 +6.83(+1.20%)
Jan 02, 2025 572.43 575.62 566.34 568.28 1,054,075 -1.30(-0.23%)
Dec 31, 2024 569.58 0 +1.30(+0.23%)
Dec 30, 2024 569.00 571.30 563.22 568.28 1,362,365 -3.95(-0.69%)
Dec 27, 2024 574.58 578.01 568.68 572.23 885,348 -5.66(-0.98%)
Dec 26, 2024 573.48 578.72 572.20 577.89 688,979 +2.26(+0.39%)
Dec 24, 2024 572.46 576.12 570.04 575.63 495,630 +4.03(+0.71%)
Dec 23, 2024 569.10 571.97 565.78 571.60 851,341 +1.37(+0.24%)
Dec 20, 2024 563.56 576.21 562.80 570.23 2,150,149 +3.91(+0.69%)
Dec 19, 2024 572.32 575.66 566.02 566.32 895,458 -0.87(-0.15%)
Dec 18, 2024 592.01 593.00 566.09 567.19 1,368,016 -22.89(-3.88%)
Dec 17, 2024 593.58 596.23 588.33 590.07 976,575 -7.00(-1.17%)
Dec 16, 2024 597.12 600.78 595.14 597.08 1,352,565 -0.38(-0.06%)
Dec 13, 2024 600.10 600.83 594.88 597.46 581,918 -2.68(-0.45%)
Dec 12, 2024 602.57 604.42 600.04 600.13 707,663 -3.48(-0.58%)
Dec 11, 2024 604.08 605.37 601.41 603.61 501,459 +3.73(+0.62%)
Dec 10, 2024 604.48 604.58 598.26 599.89 826,883 -4.11(-0.68%)
Dec 09, 2024 609.06 610.30 603.54 603.99 809,814 -2.58(-0.43%)
Dec 06, 2024 610.06 610.72 605.20 606.57 594,000 +0.08(+0.01%)
Dec 05, 2024 611.44 611.93 605.90 606.49 575,928 -4.95(-0.81%)
Dec 04, 2024 611.12 612.18 607.85 611.44 536,307 +1.69(+0.28%)
Dec 03, 2024 611.21 612.67 607.59 609.75 811,002 -1.85(-0.30%)
Dec 02, 2024 614.22 614.46 609.61 611.60 870,554 -2.00(-0.33%)
Nov 29, 2024 616.12 617.94 613.14 613.61 618,886 +0.84(+0.14%)
Nov 27, 2024 617.43 620.82 611.81 612.77 866,308 -1.87(-0.30%)
Nov 26, 2024 615.90 616.58 611.24 614.64 1,875,129 -3.21(-0.52%)
Nov 25, 2024 614.15 621.84 613.36 617.85 1,529,751 +9.38(+1.54%)
Nov 22, 2024 601.35 608.90 600.94 608.47 1,091,561 +10.01(+1.67%)
Nov 21, 2024 591.20 599.78 589.50 598.46 811,570 +9.47(+1.61%)
Nov 20, 2024 585.73 589.08 582.52 589.00 1,317,135 +3.27(+0.56%)
Nov 19, 2024 580.30 586.42 578.82 585.73 1,077,655 +0.28(+0.05%)
Nov 18, 2024 584.99 587.43 583.33 585.45 549,313 +1.46(+0.25%)
Nov 15, 2024 590.39 590.39 582.72 583.98 846,457 -6.51(-1.10%)
Nov 14, 2024 597.60 598.63 589.29 590.49 942,506 -5.20(-0.87%)
Nov 13, 2024 600.91 602.17 595.47 595.69 538,131 -3.36(-0.56%)
Nov 12, 2024 602.71 605.75 597.22 599.05 788,676 -6.37(-1.05%)
Nov 11, 2024 604.98 607.46 603.90 605.41 799,041 +5.30(+0.88%)
Nov 08, 2024 597.43 601.24 596.00 600.12 736,285 +2.90(+0.49%)
Nov 07, 2024 598.70 601.00 595.98 597.22 1,054,113 -1.02(-0.17%)
Nov 06, 2024 595.83 598.68 588.96 598.23 2,225,149 +23.65(+4.12%)
Nov 05, 2024 564.27 574.67 563.02 574.58 825,675 +8.21(+1.45%)
Nov 04, 2024 563.85 570.83 563.85 566.37 1,148,383 +1.65(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.