Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

551.69 +0.58 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2018 332.07 332.41 327.91 328.24 2,268,266 -3.75(-1.13%)
May 30, 2018 328.31 332.93 328.31 331.99 1,880,637 +5.01(+1.53%)
May 29, 2018 325.93 328.78 324.88 326.98 1,211,109 -1.15(-0.35%)
May 25, 2018 328.13 328.13 328.13 0 -0.88(-0.27%)
May 24, 2018 328.38 329.39 326.29 329.00 765,287 +0.20(+0.06%)
May 23, 2018 327.30 328.85 327.04 328.80 1,276,001 +0.25(+0.08%)
May 22, 2018 331.10 331.58 328.33 328.55 900,959 -2.28(-0.69%)
May 21, 2018 329.00 331.03 329.00 330.83 1,020,886 +3.21(+0.98%)
May 18, 2018 328.49 328.66 327.58 327.62 545,094 -0.66(-0.20%)
May 17, 2018 327.40 329.48 327.17 328.27 849,214 +0.68(+0.21%)
May 16, 2018 325.82 328.62 325.63 327.60 1,189,441 +2.26(+0.69%)
May 15, 2018 325.00 326.13 323.85 325.34 818,674 -0.79(-0.24%)
May 14, 2018 327.13 328.13 325.64 326.13 672,351 -0.56(-0.17%)
May 11, 2018 326.59 327.77 325.82 326.68 889,842 +0.29(+0.09%)
May 10, 2018 324.84 327.34 324.56 326.39 858,170 +2.41(+0.74%)
May 09, 2018 322.86 324.92 322.04 323.99 772,502 +1.59(+0.49%)
May 08, 2018 320.90 322.67 320.72 322.39 861,406 +1.07(+0.33%)
May 07, 2018 320.29 322.95 320.17 321.32 604,375 +1.74(+0.54%)
May 04, 2018 314.37 320.97 313.62 319.58 695,650 +4.26(+1.35%)
May 03, 2018 314.58 316.45 311.68 315.32 953,859 -0.45(-0.14%)
May 02, 2018 316.00 318.45 315.56 315.77 696,476 -0.58(-0.18%)
May 01, 2018 314.66 316.78 312.19 316.36 1,149,853 +1.11(+0.35%)
Apr 30, 2018 319.25 320.35 315.17 315.25 1,462,853 -3.32(-1.04%)
Apr 27, 2018 318.74 319.60 316.95 318.57 699,145 -0.51(-0.16%)
Apr 26, 2018 318.25 320.08 317.24 319.08 1,372,777 +1.21(+0.38%)
Apr 25, 2018 317.09 319.26 315.14 317.87 940,530 +0.12(+0.04%)
Apr 24, 2018 321.20 322.55 315.36 317.75 1,476,892 -2.40(-0.75%)
Apr 23, 2018 320.37 322.00 318.63 320.14 637,451 -0.03(-0.01%)
Apr 20, 2018 321.57 322.25 319.25 320.17 1,179,280 -1.94(-0.60%)
Apr 19, 2018 323.00 323.74 320.62 322.12 1,012,405 -1.69(-0.52%)
Apr 18, 2018 323.70 325.39 323.17 323.80 631,322 +1.09(+0.34%)
Apr 17, 2018 321.92 323.67 321.15 322.71 724,992 +2.47(+0.77%)
Apr 16, 2018 318.63 321.14 317.76 320.24 767,276 +3.17(+1.00%)
Apr 13, 2018 319.21 319.61 315.94 317.07 789,473 -0.95(-0.30%)
Apr 12, 2018 318.14 319.31 317.12 318.02 785,652 +1.26(+0.40%)
Apr 11, 2018 315.38 318.20 315.30 316.77 605,614 -0.36(-0.11%)
Apr 10, 2018 315.81 318.41 314.79 317.13 1,207,768 +4.94(+1.58%)
Apr 09, 2018 313.78 316.34 311.92 312.19 899,800 +0.17(+0.05%)
Apr 06, 2018 315.70 317.87 309.49 312.03 1,559,800 -6.22(-1.95%)
Apr 05, 2018 317.77 319.08 316.12 318.25 763,213 +2.43(+0.77%)
Apr 04, 2018 308.84 316.37 308.57 315.82 1,370,091 +2.69(+0.86%)
Apr 03, 2018 310.35 314.21 309.17 313.13 2,470,999 +4.24(+1.37%)
Apr 02, 2018 315.14 316.17 306.36 308.89 2,293,958 -7.49(-2.37%)
Mar 29, 2018 316.38 316.38 316.38 0 +4.31(+1.38%)
Mar 28, 2018 312.17 313.68 310.05 312.07 1,555,051 +0.65(+0.21%)
Mar 27, 2018 317.35 317.35 310.10 311.42 2,549,328 -4.74(-1.50%)
Mar 26, 2018 313.13 316.32 310.49 316.16 1,377,674 +6.79(+2.19%)
Mar 23, 2018 315.43 316.95 309.19 309.38 1,530,549 -6.19(-1.96%)
Mar 22, 2018 320.73 322.34 315.45 315.57 1,475,456 -8.12(-2.51%)
Mar 21, 2018 323.28 325.97 322.75 323.69 693,595 +0.93(+0.29%)
Mar 20, 2018 323.26 324.14 321.97 322.76 705,492 +0.27(+0.08%)
Mar 19, 2018 324.36 324.46 319.87 322.50 1,161,162 -2.99(-0.92%)
Mar 16, 2018 323.35 326.43 323.35 325.49 2,174,902 +2.13(+0.66%)
Mar 15, 2018 325.31 325.41 322.74 323.36 1,209,120 -1.27(-0.39%)
Mar 14, 2018 327.58 328.06 323.96 324.62 1,447,089 -1.68(-0.51%)
Mar 13, 2018 329.61 329.80 325.62 326.30 1,659,272 -1.78(-0.54%)
Mar 12, 2018 328.05 329.12 327.09 328.08 2,054,622 +0.31(+0.10%)
Mar 09, 2018 324.27 327.88 323.78 327.77 1,325,322 +5.34(+1.66%)
Mar 08, 2018 323.60 323.98 320.42 322.43 800,488 -0.59(-0.18%)
Mar 07, 2018 323.55 323.02 1,164,945 +0.67(+0.21%)
Mar 06, 2018 320.10 322.35 317.98 322.35 1,091,868 +3.39(+1.06%)
Mar 05, 2018 314.27 319.84 314.07 318.96 1,137,781 +3.31(+1.05%)
Mar 02, 2018 309.89 316.27 309.27 315.64 1,041,558 +3.25(+1.04%)
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.