Indicators

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

546.18 +7.10 (+1.32%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	466.28	474.21	466.22	471.79	2,229,379	-0.22(-0.05%)
Feb 25, 2022	459.90	472.10	460.75	472.01	2,594,187	+12.98(+2.83%)
Feb 24, 2022	440.65	459.88	440.15	459.04	1,938,777	+6.70(+1.48%)
Feb 23, 2022	463.21	464.71	451.89	452.34	1,677,137	-7.74(-1.68%)
Feb 22, 2022	464.56	468.28	457.34	460.08	1,605,019	-6.54(-1.40%)
Feb 18, 2022				466.62	0	-1.84(-0.39%)
Feb 17, 2022	475.01	475.97	467.93	468.46	1,273,337	-10.45(-2.18%)
Feb 16, 2022	475.50	480.49	474.23	478.90	1,335,865	+1.42(+0.30%)
Feb 15, 2022	471.69	478.19	471.42	477.49	1,602,394	+10.14(+2.17%)
Feb 14, 2022	469.00	473.20	464.16	467.35	1,885,370	-1.53(-0.33%)
Feb 11, 2022	475.47	479.23	466.17	468.88	1,318,428	-6.16(-1.30%)
Feb 10, 2022	475.44	486.48	472.64	475.04	1,703,505	-6.85(-1.42%)
Feb 09, 2022	477.44	482.14	477.27	481.89	1,226,744	+8.45(+1.78%)
Feb 08, 2022	465.13	474.10	465.13	473.44	1,068,920	+8.89(+1.91%)
Feb 07, 2022	464.94	467.87	462.58	464.55	1,844,768	-0.01(-0.00%)
Feb 04, 2022	463.00	468.32	458.14	464.56	801,236	+0.89(+0.19%)
Feb 03, 2022	467.09		463.25	463.67	1,199,314	-7.65(-1.62%)
Feb 02, 2022	471.80	473.57	467.70	471.31	1,315,049	+0.02(+0.00%)

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.