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 )

566.52 -3.89 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2013 182.29 183.87 181.69 183.75 2,030,658 +1.55(+0.85%)
Apr 29, 2013 181.49 182.59 181.20 182.19 1,490,531 +1.31(+0.73%)
Apr 26, 2013 181.36 181.79 180.22 180.88 990,339 -0.74(-0.41%)
Apr 25, 2013 181.33 182.56 181.01 181.62 1,453,353 +0.73(+0.40%)
Apr 24, 2013 180.17 180.98 179.82 180.89 2,067,989 +0.75(+0.42%)
Apr 23, 2013 179.22 180.35 178.42 180.14 1,699,059 +1.80(+1.01%)
Apr 22, 2013 177.85 178.69 175.77 178.34 1,346,780 +0.39(+0.22%)
Apr 19, 2013 175.06 177.94 175.39 177.94 2,364,939 +2.88(+1.65%)
Apr 18, 2013 176.59 176.79 174.44 175.06 2,248,388 -1.18(-0.67%)
Apr 17, 2013 177.67 177.74 174.95 176.24 5,193,079 -2.74(-1.53%)
Apr 16, 2013 177.62 179.21 177.05 178.98 3,960,027 +2.70(+1.53%)
Apr 15, 2013 181.09 181.27 175.85 176.28 8,507,176 -5.70(-3.13%)
Apr 12, 2013 182.24 182.57 181.04 181.99 1,272,684 -0.76(-0.41%)
Apr 11, 2013 181.97 183.41 181.86 182.74 2,072,236 +0.70(+0.38%)
Apr 10, 2013 180.02 182.19 180.00 182.05 4,627,728 +2.48(+1.38%)
Apr 09, 2013 179.84 180.31 178.80 179.56 1,725,131 +0.05(+0.03%)
Apr 08, 2013 178.20 179.63 177.47 179.51 2,645,065 +1.36(+0.76%)
Apr 05, 2013 175.85 178.26 175.44 178.15 2,384,506 -0.13(-0.07%)
Apr 04, 2013 177.45 178.41 177.19 178.28 3,931,884 +1.04(+0.59%)
Apr 03, 2013 180.60 180.66 176.83 177.24 5,965,422 -2.86(-1.59%)
Apr 02, 2013 181.77 182.00 179.71 180.10 3,170,214 -0.74(-0.41%)
Apr 01, 2013 182.59 182.88 180.31 180.84 2,728,901 -1.82(-1.00%)
Mar 28, 2013 181.66 182.97 181.46 182.66 2,384,225 +1.02(+0.56%)
Mar 27, 2013 180.12 181.72 179.49 181.64 3,249,730 +0.34(+0.19%)
Mar 26, 2013 180.90 181.34 180.22 181.30 1,865,079 +1.20(+0.67%)
Mar 25, 2013 180.95 181.71 179.25 180.10 2,991,648 -0.51(-0.28%)
Mar 22, 2013 180.63 180.81 180.12 180.61 1,726,634 +0.60(+0.33%)
Mar 21, 2013 180.19 181.36 179.39 180.01 2,159,994 -1.59(-0.87%)
Mar 20, 2013 180.81 181.69 180.35 181.59 5,659,094 +1.86(+1.04%)
Mar 19, 2013 180.57 180.87 178.26 179.73 2,543,216 -0.24(-0.14%)
Mar 18, 2013 179.21 180.97 179.09 179.97 2,326,091 -0.87(-0.48%)
Mar 15, 2013 180.62 181.11 180.24 180.84 3,743,926 -0.74(-0.41%)
Mar 14, 2013 180.64 181.59 180.44 181.59 2,750,855 +1.39(+0.77%)
Mar 13, 2013 179.74 180.43 179.25 180.19 3,117,625 +0.56(+0.31%)
Mar 12, 2013 179.48 179.88 178.85 179.63 3,630,268 -0.06(-0.03%)
Mar 11, 2013 179.18 179.69 178.82 179.69 4,484,036 +0.18(+0.10%)
Mar 08, 2013 179.02 179.59 177.81 179.51 4,093,092 +1.59(+0.89%)
Mar 07, 2013 177.53 178.19 177.45 177.93 2,068,081 +0.44(+0.25%)
Mar 06, 2013 177.53 178.02 177.06 177.48 1,966,035 +0.31(+0.18%)
Mar 05, 2013 175.68 177.35 175.68 177.17 3,936,817 +2.33(+1.33%)
Mar 04, 2013 173.99 174.88 173.19 174.84 7,031,939 +0.45(+0.26%)
Mar 01, 2013 173.69 174.70 172.19 174.39 16,112,984 -0.24(-0.14%)
Feb 28, 2013 175.31 176.13 174.63 174.63 2,209,143 -0.43(-0.24%)
Feb 27, 2013 172.65 175.61 172.48 175.06 2,964,617 +2.51(+1.45%)
Feb 26, 2013 172.15 172.88 171.02 172.55 3,679,543 -2.93(-1.67%)
Feb 22, 2013 174.22 175.48 173.96 175.48 2,414,278 +2.14(+1.24%)
Feb 21, 2013 174.89 175.29 172.54 173.34 3,662,247 -1.53(-0.88%)
Feb 20, 2013 178.04 178.15 174.87 174.87 2,083,358 -3.19(-1.79%)
Feb 19, 2013 177.14 178.10 177.06 178.06 1,992,917 +1.14(+0.64%)
Feb 15, 2013 177.24 177.49 176.50 176.92 2,244,598 -0.26(-0.15%)
Feb 14, 2013 176.28 177.32 176.19 177.18 1,605,680 +0.46(+0.26%)
Feb 13, 2013 176.39 176.93 175.93 176.72 2,150,267 +0.46(+0.26%)
Feb 12, 2013 175.40 176.37 175.39 176.25 1,756,801 +0.84(+0.48%)
Feb 11, 2013 175.77 175.78 174.99 175.41 2,593,653 -0.44(-0.25%)
Feb 08, 2013 175.08 175.85 174.97 175.85 1,921,234 +1.10(+0.63%)
Feb 07, 2013 175.02 175.26 173.57 174.75 1,604,560 -0.29(-0.16%)
Feb 06, 2013 173.67 175.04 173.57 175.04 2,751,624 +2.01(+1.16%)
Feb 04, 2013 173.66 174.34 172.47 173.02 2,484,546 -1.59(-0.91%)
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.