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 -2.33 (-0.44%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 251.61 253.88 246.53 250.43 1,225,942 -2.74(-1.08%)
Mar 30, 2020 247.85 253.40 242.73 253.17 1,602,853 +6.50(+2.63%)
Mar 27, 2020 245.47 252.66 242.26 246.68 1,449,981 -8.08(-3.17%)
Mar 26, 2020 243.47 255.17 242.92 254.75 1,156,638 +13.91(+5.77%)
Mar 25, 2020 234.90 249.90 229.50 240.84 2,112,574 +7.17(+3.07%)
Mar 24, 2020 222.84 233.81 221.02 233.67 1,837,854 +23.28(+11.07%)
Mar 23, 2020 216.59 216.59 204.07 210.39 2,360,797 -8.00(-3.66%)
Mar 20, 2020 229.45 235.09 216.69 218.39 1,847,091 -8.93(-3.93%)
Mar 19, 2020 215.69 231.38 208.61 227.32 2,466,945 +8.25(+3.77%)
Mar 18, 2020 228.95 234.58 209.65 219.07 3,884,391 -24.35(-10.00%)
Mar 17, 2020 236.43 243.64 226.89 243.42 3,254,893 +12.46(+5.39%)
Mar 16, 2020 239.07 248.19 226.64 230.96 5,359,755 -36.51(-13.65%)
Mar 13, 2020 258.41 268.15 244.99 267.46 4,518,769 +22.79(+9.31%)
Mar 12, 2020 254.70 261.63 240.54 244.68 4,987,640 -29.27(-10.69%)
Mar 11, 2020 285.52 287.00 270.77 273.95 9,245,293 -19.36(-6.60%)
Mar 10, 2020 291.98 293.62 278.30 293.31 3,929,491 +11.40(+4.04%)
Mar 09, 2020 310.99 310.99 280.06 281.92 4,847,546 -29.35(-9.43%)
Mar 06, 2020 306.63 313.22 303.80 311.26 2,560,157 -5.23(-1.65%)
Mar 05, 2020 320.60 321.65 313.28 316.50 3,099,144 -11.86(-3.61%)
Mar 04, 2020 322.94 328.69 319.93 328.36 2,531,467 +11.04(+3.48%)
Mar 03, 2020 324.68 329.78 314.37 317.32 3,785,375 -7.12(-2.19%)
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.