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 )

533.29 -5.04 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 538.07 538.07 531.28 533.29 734,892 -5.04(-0.94%)
Jun 24, 2024 536.39 541.72 535.16 538.33 777,109 +2.98(+0.56%)
Jun 21, 2024 533.30 535.35 530.15 535.35 838,594 +2.09(+0.39%)
Jun 20, 2024 533.62 536.32 531.81 533.26 637,287 -1.39(-0.26%)
Jun 18, 2024 533.09 535.89 532.49 534.66 734,992 +1.40(+0.26%)
Jun 17, 2024 526.69 533.56 526.42 533.25 660,211 +4.88(+0.92%)
Jun 14, 2024 529.80 530.71 525.13 528.37 941,649 -6.74(-1.26%)
Jun 13, 2024 537.08 537.65 531.88 535.11 741,110 -3.34(-0.62%)
Jun 12, 2024 541.13 544.66 536.67 538.44 1,027,490 +7.14(+1.34%)
Jun 11, 2024 530.51 532.14 526.42 531.30 830,615 -2.32(-0.43%)
Jun 10, 2024 527.66 534.36 527.22 533.62 720,508 +0.95(+0.18%)
Jun 07, 2024 532.73 535.95 531.20 532.67 965,657 -3.93(-0.73%)
Jun 06, 2024 536.55 538.63 534.28 536.60 783,964 -1.67(-0.31%)
Jun 05, 2024 535.10 538.51 531.53 538.27 834,496 +6.03(+1.13%)
Jun 04, 2024 537.39 537.73 532.05 532.25 1,184,032 -7.31(-1.36%)
Jun 03, 2024 547.05 547.56 536.01 539.56 1,141,233 -4.58(-0.84%)
May 31, 2024 539.53 544.19 536.18 544.14 1,308,341 +7.07(+1.32%)
May 30, 2024 534.19 538.73 534.19 537.07 563,732 +4.95(+0.93%)
May 29, 2024 533.86 534.31 531.41 532.12 822,964 -7.09(-1.32%)
May 28, 2024 544.13 544.60 537.47 539.21 493,742 -3.37(-0.62%)
May 24, 2024 541.20 542.91 539.60 542.58 693,387 +4.70(+0.87%)
May 23, 2024 546.62 546.82 536.87 537.88 741,095 -6.91(-1.27%)
May 22, 2024 547.95 549.38 543.11 544.79 430,822 -4.31(-0.79%)
May 21, 2024 548.55 549.48 547.84 549.10 326,045 -0.54(-0.10%)
May 20, 2024 549.69 551.97 548.79 549.64 429,574 +0.01(+0.00%)
May 17, 2024 548.87 550.08 547.76 549.63 751,229 +0.58(+0.11%)
May 16, 2024 553.31 554.26 549.02 549.05 661,360 -5.04(-0.91%)
May 15, 2024 554.29 554.88 551.16 554.10 780,253 +4.36(+0.79%)
May 14, 2024 550.52 551.56 547.33 549.73 741,100 +4.48(+0.82%)
May 13, 2024 548.76 549.81 544.61 545.25 523,803 +0.20(+0.04%)
May 10, 2024 547.32 547.81 543.98 545.05 410,049 -0.88(-0.16%)
May 09, 2024 540.60 545.92 539.99 545.92 535,761 +5.65(+1.05%)
May 08, 2024 538.73 540.76 538.31 540.28 730,163 -2.37(-0.44%)
May 07, 2024 541.92 544.95 541.15 542.65 964,240 +1.88(+0.35%)
May 06, 2024 538.49 540.98 537.49 540.76 690,956 +7.35(+1.38%)
May 03, 2024 536.07 538.16 531.67 533.41 954,578 +5.33(+1.01%)
May 02, 2024 526.37 529.13 520.61 528.08 727,082 +6.82(+1.31%)
May 01, 2024 520.92 530.12 519.23 521.26 1,539,075 +0.45(+0.09%)
Apr 30, 2024 528.06 528.67 520.78 520.81 836,203 -9.49(-1.79%)
Apr 29, 2024 528.62 531.42 528.18 530.29 445,939 +2.89(+0.55%)
Apr 26, 2024 525.93 529.37 524.92 527.40 551,511 +1.51(+0.29%)
Apr 25, 2024 523.66 526.99 519.77 525.89 776,308 -1.93(-0.37%)
Apr 24, 2024 527.53 530.08 524.35 527.82 786,058 +0.00(+0.00%)
Apr 23, 2024 522.63 529.52 521.98 527.82 800,915 +6.28(+1.20%)
Apr 22, 2024 518.41 524.28 515.80 521.55 1,078,956 +5.20(+1.01%)
Apr 19, 2024 513.32 518.25 513.18 516.35 961,076 +1.72(+0.34%)
Apr 18, 2024 517.23 520.22 513.08 514.62 901,348 -0.70(-0.14%)
Apr 17, 2024 522.91 522.91 515.32 515.32 721,007 -4.36(-0.84%)
Apr 16, 2024 519.99 522.56 516.33 519.68 1,059,451 -2.46(-0.47%)
Apr 15, 2024 531.77 533.85 520.51 522.14 1,148,163 -5.82(-1.10%)
Apr 12, 2024 533.19 534.88 526.26 527.96 943,547 -8.11(-1.51%)
Apr 11, 2024 537.90 538.31 532.61 536.07 1,065,779 +0.48(+0.09%)
Apr 10, 2024 537.04 540.41 534.00 535.59 1,869,009 -11.50(-2.10%)
Apr 09, 2024 547.89 549.24 542.66 547.09 745,239 +0.52(+0.09%)
Apr 08, 2024 546.09 547.93 544.65 546.57 553,412 +2.74(+0.50%)
Apr 05, 2024 539.35 545.57 539.15 543.83 943,870 +4.16(+0.77%)
Apr 04, 2024 549.85 550.76 538.31 539.67 1,295,278 -5.78(-1.06%)
Apr 03, 2024 541.46 546.34 541.46 545.45 814,015 +2.17(+0.40%)
Apr 02, 2024 546.16 546.18 541.13 543.27 1,093,891 -7.04(-1.28%)
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.