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

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

565.30 +4.11 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 562.98 565.50 558.12 565.30 636,771 +4.11(+0.73%)
Aug 29, 2024 562.34 565.85 557.80 561.19 543,556 +1.86(+0.33%)
Aug 28, 2024 560.44 562.15 556.80 559.33 521,228 -2.87(-0.51%)
Aug 27, 2024 561.27 563.03 559.79 562.20 483,767 -2.02(-0.36%)
Aug 26, 2024 569.20 570.09 563.76 564.22 390,395 -1.95(-0.34%)
Aug 23, 2024 557.90 567.55 556.85 566.17 960,765 +12.01(+2.17%)
Aug 22, 2024 557.78 559.64 553.08 554.16 379,598 -3.28(-0.59%)
Aug 21, 2024 553.63 557.79 551.90 557.44 541,877 +6.61(+1.20%)
Aug 20, 2024 555.20 555.62 549.47 550.83 332,723 -4.71(-0.85%)
Aug 19, 2024 551.40 555.54 551.26 555.54 474,116 +5.06(+0.92%)
Aug 16, 2024 548.48 552.59 547.96 550.48 299,564 +0.33(+0.06%)
Aug 15, 2024 548.30 551.90 546.38 550.15 681,842 +10.57(+1.96%)
Aug 14, 2024 541.56 542.52 537.65 539.58 389,574 -0.56(-0.10%)
Aug 13, 2024 536.27 540.86 533.71 540.14 522,566 +7.24(+1.36%)
Aug 12, 2024 537.64 537.79 531.87 532.90 384,472 -3.21(-0.60%)
Aug 09, 2024 536.92 537.84 532.61 536.11 696,321 -0.72(-0.13%)
Aug 08, 2024 530.33 536.94 527.97 536.83 664,154 +11.49(+2.19%)
Aug 07, 2024 536.28 538.43 524.74 525.34 860,680 -3.78(-0.71%)
Aug 06, 2024 524.80 535.81 520.85 529.12 1,451,917 +5.28(+1.01%)
Aug 05, 2024 513.46 530.58 511.97 523.84 1,516,611 -13.97(-2.60%)
Aug 02, 2024 541.37 542.23 532.29 537.81 2,056,930 -15.64(-2.83%)
Aug 01, 2024 566.80 570.15 549.62 553.45 1,185,574 -12.64(-2.23%)
Jul 31, 2024 566.80 574.12 562.65 566.09 1,008,176 +3.21(+0.57%)
Jul 30, 2024 562.52 565.22 559.52 562.88 731,541 +2.37(+0.42%)
Jul 29, 2024 562.77 564.28 559.00 560.51 583,774 -1.15(-0.20%)
Jul 26, 2024 557.77 562.84 556.27 561.66 842,765 +9.48(+1.72%)
Jul 25, 2024 548.64 560.44 547.87 552.18 1,052,370 +4.61(+0.84%)
Jul 24, 2024 555.62 559.32 547.33 547.57 957,165 -10.72(-1.92%)
Jul 23, 2024 555.74 560.26 554.90 558.29 805,887 +1.01(+0.18%)
Jul 22, 2024 552.95 557.83 548.14 557.28 915,848 +6.62(+1.20%)
Jul 19, 2024 553.20 554.40 548.79 550.66 716,943 -3.72(-0.67%)
Jul 18, 2024 560.40 566.97 553.06 554.38 790,966 -6.22(-1.11%)
Jul 17, 2024 564.30 569.99 560.60 560.60 800,621 -8.32(-1.46%)
Jul 16, 2024 557.82 569.28 557.40 568.92 837,349 +13.69(+2.47%)
Jul 15, 2024 554.80 559.05 552.37 555.23 745,241 +3.01(+0.55%)
Jul 12, 2024 550.13 554.81 549.49 552.22 713,072 +5.43(+0.99%)
Jul 11, 2024 540.54 547.71 539.60 546.79 1,285,911 +12.87(+2.41%)
Jul 10, 2024 529.79 534.09 529.12 533.92 582,850 +6.39(+1.21%)
Jul 09, 2024 529.97 531.45 527.35 527.53 624,052 -3.39(-0.64%)
Jul 08, 2024 531.30 534.84 529.88 530.92 748,750 +2.10(+0.40%)
Jul 05, 2024 532.38 532.66 527.35 528.82 924,418 -4.08(-0.77%)
Jul 03, 2024 532.81 535.57 531.50 532.90 670,994 +1.15(+0.22%)
Jul 02, 2024 529.92 531.96 528.97 531.75 820,466 +2.10(+0.40%)
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.