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

492.58 USD -7.42 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 501.00 501.98 489.21 492.58 1,639,550 -7.42(-1.48%)
Dec 02, 2021 488.17 501.19 487.92 500.00 2,527,398 +14.15(+2.91%)
Dec 01, 2021 502.95 506.77 485.71 485.85 1,815,548 -7.95(-1.61%)
Nov 30, 2021 503.44 504.27 492.84 493.80 1,608,201 -13.24(-2.61%)
Nov 29, 2021 512.80 513.42 504.32 507.04 1,068,510 +0.69(+0.14%)
Nov 26, 2021 511.11 512.37 502.93 506.35 1,607,116 -17.28(-3.30%)
Nov 24, 2021 520.52 524.14 518.84 523.63 917,518 -0.16(-0.03%)
Nov 23, 2021 523.98 526.87 519.35 523.79 1,110,758 -0.41(-0.08%)
Nov 22, 2021 526.21 529.60 523.88 524.20 1,017,742 +0.62(+0.12%)
Nov 19, 2021 523.35 525.87 521.54 523.58 655,854 -2.33(-0.44%)
Nov 18, 2021 528.46 525.99 524.71 525.91 958,989 -0.65(-0.12%)
Nov 17, 2021 529.80 529.80 523.87 526.56 1,098,028 -4.47(-0.84%)
Nov 16, 2021 529.49 533.29 529.17 531.03 930,695 +0.94(+0.18%)
Nov 15, 2021 531.37 531.48 528.82 530.09 625,405 +0.95(+0.18%)
Nov 12, 2021 528.21 529.76 527.41 529.14 656,226 +1.91(+0.36%)
Nov 11, 2021 525.87 528.69 524.54 527.23 752,028 +2.78(+0.53%)
Nov 10, 2021 527.83 524.45 806,297 -4.72(-0.89%)
Nov 09, 2021 529.77 531.05 527.28 529.17 820,242 -0.68(-0.13%)
Nov 08, 2021 532.46 533.57 528.77 529.85 745,150 +0.29(+0.05%)
Nov 05, 2021 529.12 533.20 526.88 529.56 758,100 +4.66(+0.89%)
Nov 04, 2021 527.47 530.15 523.61 524.90 1,165,754 -1.71(-0.32%)
Nov 03, 2021 519.42 528.37 519.06 526.61 1,346,855 +5.84(+1.12%)
Nov 02, 2021 519.40 522.09 517.32 520.77 963,081 +0.99(+0.19%)
Nov 01, 2021 511.43 520.02 513.61 519.78 1,683,593 +10.64(+2.09%)
Oct 29, 2021 508.48 511.48 507.09 509.14 696,160 +0.27(+0.05%)
Oct 28, 2021 503.11 509.03 503.07 508.87 811,333 +7.91(+1.58%)
Oct 27, 2021 508.38 508.94 500.76 500.96 878,594 -7.93(-1.56%)
Oct 26, 2021 513.00 508.79 508.89 854,323 -3.30(-0.64%)
Oct 25, 2021 510.42 513.97 508.78 512.19 714,500 +2.68(+0.53%)
Oct 22, 2021 509.31 512.45 507.08 509.51 677,953 +0.71(+0.14%)
Oct 21, 2021 506.59 509.18 505.48 508.80 739,905 +1.51(+0.30%)
Oct 20, 2021 503.20 508.39 502.92 507.29 775,881 +3.91(+0.78%)
Oct 19, 2021 503.75 504.90 501.60 503.38 607,256 +1.39(+0.28%)
Oct 18, 2021 498.75 502.83 497.48 501.99 935,127 +1.07(+0.21%)
Oct 15, 2021 504.24 506.20 500.67 500.92 764,949 +0.47(+0.09%)
Oct 14, 2021 496.60 500.69 495.96 500.45 893,343 +8.40(+1.71%)
Oct 13, 2021 490.63 493.15 486.45 492.05 879,038 +1.85(+0.38%)
Oct 12, 2021 488.32 492.57 487.88 490.20 819,494 +2.91(+0.60%)
Oct 11, 2021 490.38 494.07 487.24 487.29 695,208 -2.61(-0.53%)
Oct 08, 2021 493.20 494.63 489.84 489.90 643,160 -2.95(-0.60%)
Oct 07, 2021 489.21 496.12 489.20 492.85 1,241,930 +7.15(+1.47%)
Oct 06, 2021 482.02 485.96 477.34 485.70 1,798,058 -0.87(-0.18%)
Oct 05, 2021 487.80 491.15 484.42 486.57 1,697,280 +0.56(+0.12%)
Oct 04, 2021 487.57 491.12 484.03 486.01 1,658,470 -2.65(-0.54%)
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.