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 )

616.90 -3.22 (-0.52%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 618.16 618.85 613.49 616.90 1,868,264 -3.22(-0.52%)
Nov 25, 2024 616.41 624.12 615.61 620.12 1,524,151 +9.41(+1.54%)
Nov 22, 2024 603.56 611.14 603.15 610.71 1,087,565 +10.05(+1.67%)
Nov 21, 2024 593.37 601.98 591.67 600.66 808,599 +9.50(+1.61%)
Nov 20, 2024 587.88 591.24 584.66 591.16 1,312,313 +3.28(+0.56%)
Nov 19, 2024 582.43 588.58 580.95 587.88 1,073,710 +0.28(+0.05%)
Nov 18, 2024 587.14 589.59 585.47 587.60 547,302 +1.47(+0.25%)
Nov 15, 2024 592.56 592.56 584.87 586.13 843,358 -6.53(-1.10%)
Nov 14, 2024 599.80 600.83 591.46 592.66 939,056 -5.22(-0.87%)
Nov 13, 2024 603.12 604.38 597.66 597.88 536,161 -3.37(-0.56%)
Nov 12, 2024 604.92 607.98 599.41 601.25 785,789 -6.39(-1.05%)
Nov 11, 2024 607.20 609.69 606.12 607.64 796,116 +5.32(+0.88%)
Nov 08, 2024 599.63 603.45 598.19 602.32 733,590 +2.91(+0.49%)
Nov 07, 2024 600.90 603.21 598.17 599.41 1,050,254 -1.02(-0.17%)
Nov 06, 2024 598.02 600.88 591.12 600.43 2,217,003 +23.74(+4.12%)
Nov 05, 2024 566.34 576.78 565.09 576.69 822,653 +8.24(+1.45%)
Nov 04, 2024 565.92 572.93 565.92 568.45 1,144,179 +1.66(+0.29%)
Nov 01, 2024 568.13 571.90 566.03 566.79 820,312 +1.19(+0.21%)
Oct 31, 2024 572.55 573.47 565.57 565.60 969,541 -7.57(-1.32%)
Oct 30, 2024 572.48 579.81 571.89 573.17 606,018 -0.82(-0.14%)
Oct 29, 2024 570.31 574.20 568.10 573.99 1,006,662 +0.57(+0.10%)
Oct 28, 2024 570.70 574.73 570.24 573.42 767,330 +5.75(+1.01%)
Oct 25, 2024 573.06 573.58 566.18 567.67 716,670 -3.43(-0.60%)
Oct 24, 2024 571.74 572.50 568.63 571.10 748,362 +1.10(+0.19%)
Oct 23, 2024 571.29 573.42 566.33 570.00 436,830 -3.50(-0.61%)
Oct 22, 2024 575.14 575.30 571.15 573.50 918,125 -3.73(-0.65%)
Oct 21, 2024 583.65 583.99 576.12 577.23 431,258 -6.74(-1.15%)
Oct 18, 2024 584.30 585.00 582.29 583.97 335,488 +0.19(+0.03%)
Oct 17, 2024 584.98 585.50 581.92 583.78 596,523 +0.56(+0.10%)
Oct 16, 2024 580.87 584.91 580.42 583.22 496,227 +5.27(+0.91%)
Oct 15, 2024 578.69 584.70 577.74 577.95 951,226 -1.52(-0.26%)
Oct 14, 2024 576.40 579.88 573.88 579.47 344,120 +3.46(+0.60%)
Oct 11, 2024 567.84 576.28 567.84 576.01 750,379 +9.52(+1.68%)
Oct 10, 2024 565.82 567.36 563.35 566.49 593,286 -2.90(-0.51%)
Oct 09, 2024 565.24 571.12 564.58 569.39 438,304 +3.83(+0.68%)
Oct 08, 2024 565.41 567.47 563.11 565.56 474,231 +0.18(+0.03%)
Oct 07, 2024 567.62 567.70 561.98 565.38 602,263 -3.89(-0.68%)
Oct 04, 2024 569.90 571.41 565.26 569.27 655,622 +5.29(+0.94%)
Oct 03, 2024 562.90 565.02 559.64 563.98 771,445 -1.49(-0.26%)
Oct 02, 2024 563.32 567.86 561.84 565.47 599,581 +0.48(+0.08%)
Oct 01, 2024 568.44 569.00 560.77 564.99 982,963 -4.67(-0.82%)
Sep 30, 2024 567.80 570.46 564.35 569.66 734,595 +0.48(+0.08%)
Sep 27, 2024 572.19 574.28 566.89 569.18 817,145 +0.85(+0.15%)
Sep 26, 2024 568.80 572.19 566.60 568.33 543,762 +4.68(+0.83%)
Sep 25, 2024 570.00 570.15 562.71 563.65 497,903 -5.65(-0.99%)
Sep 24, 2024 570.42 572.22 568.31 569.30 575,586 -0.15(-0.03%)
Sep 23, 2024 568.95 570.49 566.39 569.45 1,208,088 +2.93(+0.52%)
Sep 20, 2024 568.81 568.81 563.99 566.52 1,056,017 -3.89(-0.68%)
Sep 19, 2024 571.59 571.59 565.43 570.41 745,532 +9.59(+1.71%)
Sep 18, 2024 560.73 570.04 558.94 560.82 968,933 +0.29(+0.05%)
Sep 17, 2024 560.58 564.08 558.15 560.53 504,738 +2.90(+0.52%)
Sep 16, 2024 554.85 558.11 553.92 557.63 1,046,265 +3.80(+0.69%)
Sep 13, 2024 548.77 554.35 548.12 553.83 682,011 +9.49(+1.74%)
Sep 12, 2024 541.00 545.39 537.65 544.34 423,368 +4.64(+0.86%)
Sep 11, 2024 536.51 540.31 527.84 539.70 531,970 +2.07(+0.39%)
Sep 10, 2024 539.63 539.63 533.36 537.62 480,451 -1.18(-0.22%)
Sep 09, 2024 537.73 542.18 536.94 538.80 567,301 +2.40(+0.45%)
Sep 06, 2024 544.68 547.17 535.39 536.40 973,302 -7.28(-1.34%)
Sep 05, 2024 547.88 548.48 541.99 543.68 686,460 -3.73(-0.68%)
Sep 04, 2024 547.52 551.40 545.89 547.41 532,128 -1.65(-0.30%)
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.