Indicators

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

551.11 -5.06 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	454.85	458.98	443.37	444.06	1,738,670	-12.59(-2.76%)
Apr 28, 2022	452.54	458.27	444.40	456.64	1,333,553	+8.51(+1.90%)
Apr 27, 2022	447.93	453.40	445.39	448.13	2,599,123	+0.54(+0.12%)
Apr 26, 2022	457.88	458.46	447.55	447.59	2,096,416	-13.70(-2.97%)
Apr 25, 2022	454.58	461.59	449.14	461.29	1,803,400	+2.73(+0.59%)
Apr 22, 2022	468.81	469.23	458.34	458.56	1,506,217	-12.67(-2.69%)
Apr 21, 2022	484.15	484.93	469.88	471.23	1,249,207	-8.69(-1.81%)
Apr 20, 2022	479.34	482.70	478.19	479.92	1,045,612	+3.64(+0.76%)
Apr 19, 2022	466.36	476.94	466.07	476.27	921,111	+10.54(+2.26%)
Apr 18, 2022	465.84	468.18	463.58	465.73	1,174,382	-0.91(-0.19%)
Apr 14, 2022	470.13	472.93	466.57	466.64	1,488,892	-2.76(-0.59%)
Apr 13, 2022	462.66	470.03	462.66	469.39	1,061,624	+7.51(+1.63%)
Apr 12, 2022	466.14	471.19	460.64	461.88	1,439,478	-0.63(-0.14%)
Apr 11, 2022	462.47	468.66	462.26	462.52	888,020	-2.19(-0.47%)
Apr 08, 2022	464.71	469.00	462.47	464.71	821,121	+0.03(+0.01%)
Apr 07, 2022	465.29	467.19	458.77	464.68	1,139,536	-1.17(-0.25%)
Apr 06, 2022	467.52	468.50	462.98	465.85	819,126	-5.51(-1.17%)
Apr 05, 2022	479.05	482.25	470.25	471.36	1,128,796	-8.77(-1.83%)
Apr 04, 2022	481.11	481.62	477.78	480.13	1,097,963	-0.88(-0.18%)

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.