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 )

569.18 +0.85 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2011 138.19 140.28 137.82 140.23 4,511,098 +6.73(+5.04%)
Nov 29, 2011 133.77 134.48 132.87 133.50 3,736,157 +0.10(+0.08%)
Nov 28, 2011 132.90 134.16 132.19 133.40 2,615,531 +4.66(+3.62%)
Nov 25, 2011 128.70 130.42 128.62 128.74 1,622,954 -0.61(-0.47%)
Nov 23, 2011 131.58 131.70 129.14 129.34 4,391,206 -3.69(-2.77%)
Nov 22, 2011 133.49 134.18 132.08 133.03 3,236,780 -0.65(-0.49%)
Nov 21, 2011 134.31 134.53 132.29 133.68 3,761,661 -2.73(-2.00%)
Nov 18, 2011 137.27 137.37 135.70 136.41 2,876,267 -0.31(-0.23%)
Nov 17, 2011 139.00 139.48 136.06 136.72 2,653,756 -2.62(-1.88%)
Nov 16, 2011 139.84 142.16 139.09 139.34 3,479,778 -1.91(-1.35%)
Nov 15, 2011 139.46 141.97 138.60 141.25 6,023,860 +1.43(+1.02%)
Nov 14, 2011 140.62 141.13 139.10 139.82 3,165,567 -1.45(-1.02%)
Nov 11, 2011 139.84 142.04 139.48 141.27 5,699,091 +3.15(+2.28%)
Nov 10, 2011 139.31 139.43 136.85 138.12 3,851,083 +0.69(+0.50%)
Nov 09, 2011 140.04 140.38 137.18 137.43 4,403,342 -6.35(-4.42%)
Nov 08, 2011 143.10 143.89 140.40 143.78 4,899,637 +1.58(+1.11%)
Nov 07, 2011 142.56 143.08 139.56 142.19 4,690,045 -0.26(-0.18%)
Nov 04, 2011 140.77 142.73 139.58 142.45 4,801,488 +0.37(+0.26%)
Nov 03, 2011 140.57 142.60 137.95 142.09 4,248,396 +3.23(+2.33%)
Nov 02, 2011 138.07 139.62 136.92 138.86 8,676,315 +2.71(+1.99%)
Nov 01, 2011 135.69 138.42 133.85 136.15 17,842,320 -4.42(-3.15%)
Oct 31, 2011 142.48 143.05 140.49 140.57 6,570,153 -3.49(-2.42%)
Oct 28, 2011 144.08 144.91 143.32 144.06 4,825,999 -0.57(-0.39%)
Oct 27, 2011 143.16 145.79 141.64 144.63 11,578,825 +6.03(+4.35%)
Oct 26, 2011 138.86 139.33 135.31 138.60 3,588,793 +1.73(+1.27%)
Oct 25, 2011 139.52 139.52 136.66 136.87 3,198,721 -3.33(-2.37%)
Oct 24, 2011 136.74 140.55 136.69 140.20 4,038,934 +3.90(+2.86%)
Oct 21, 2011 135.08 136.59 134.57 136.30 4,798,252 +2.81(+2.11%)
Oct 20, 2011 133.35 133.67 130.37 133.48 5,735,063 +0.60(+0.45%)
Oct 19, 2011 134.50 135.53 132.40 132.88 7,787,206 -2.19(-1.62%)
Oct 18, 2011 131.95 135.82 130.13 135.07 6,433,776 +3.53(+2.68%)
Oct 17, 2011 134.63 134.88 131.28 131.54 3,562,762 -3.88(-2.86%)
Oct 14, 2011 134.64 135.79 133.57 135.42 3,944,632 +2.36(+1.77%)
Oct 13, 2011 131.90 133.60 130.61 133.06 3,270,574 +0.25(+0.19%)
Oct 12, 2011 132.14 134.44 131.99 132.80 7,725,361 +1.51(+1.15%)
Oct 11, 2011 129.86 132.03 129.66 131.30 3,971,031 +0.18(+0.14%)
Oct 10, 2011 129.10 131.11 128.66 131.11 2,113,309 +4.62(+3.65%)
Oct 07, 2011 129.21 129.48 125.91 126.50 4,041,038 -1.93(-1.51%)
Oct 06, 2011 127.32 128.61 126.98 128.43 3,444,092 +3.01(+2.40%)
Oct 05, 2011 123.05 126.01 121.34 125.43 4,808,985 +2.60(+2.12%)
Oct 04, 2011 116.96 122.98 115.78 122.82 7,827,784 +4.90(+4.16%)
Oct 03, 2011 122.77 124.55 117.86 117.92 14,039,267 -5.87(-4.74%)
Sep 30, 2011 125.04 126.61 123.63 123.79 5,731,096 -3.47(-2.72%)
Sep 29, 2011 128.66 129.03 124.28 127.25 4,851,553 +0.96(+0.76%)
Sep 28, 2011 130.87 131.16 125.91 126.30 4,939,427 -4.11(-3.15%)
Sep 27, 2011 130.72 133.26 129.60 130.41 3,884,548 +2.31(+1.80%)
Sep 26, 2011 126.81 128.34 123.89 128.10 3,329,321 +2.38(+1.89%)
Sep 23, 2011 123.62 125.98 123.38 125.72 3,813,368 +1.58(+1.27%)
Sep 22, 2011 124.67 126.58 122.39 124.15 11,318,740 -4.64(-3.60%)
Sep 21, 2011 133.34 133.97 128.77 128.79 7,446,000 -4.72(-3.54%)
Sep 20, 2011 135.65 137.01 133.42 133.51 3,016,740 -1.65(-1.22%)
Sep 19, 2011 134.19 136.15 133.02 135.16 2,492,458 -1.69(-1.23%)
Sep 16, 2011 137.48 138.21 135.84 136.84 4,016,971 -0.40(-0.29%)
Sep 15, 2011 137.02 137.49 135.03 137.25 5,098,893 +1.78(+1.32%)
Sep 14, 2011 133.94 137.12 131.61 135.46 3,912,304 +2.46(+1.85%)
Sep 13, 2011 132.10 133.65 130.84 133.00 3,097,014 +1.80(+1.37%)
Sep 12, 2011 128.52 131.23 128.05 131.20 4,336,733 +0.69(+0.53%)
Sep 09, 2011 132.87 133.78 129.46 130.51 4,818,090 -3.65(-2.72%)
Sep 08, 2011 134.83 136.62 133.66 134.16 3,473,872 -1.77(-1.30%)
Sep 07, 2011 133.44 136.12 133.05 135.93 2,524,341 +4.76(+3.63%)
Sep 06, 2011 127.25 131.44 127.25 131.17 4,407,212 -0.81(-0.61%)
Sep 02, 2011 133.12 134.47 131.45 131.98 4,708,835 -4.42(-3.24%)
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.