Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

583.99 -0.33 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 586.22 588.11 583.10 583.99 555,547 -0.33(-0.06%)
Feb 13, 2025 581.30 584.72 579.20 584.32 781,479 +5.21(+0.90%)
Feb 12, 2025 576.20 580.82 574.43 579.11 1,087,272 -4.01(-0.69%)
Feb 11, 2025 583.22 584.98 581.30 583.12 899,525 -2.85(-0.49%)
Feb 10, 2025 588.14 588.68 583.40 585.97 759,534 +0.60(+0.10%)
Feb 07, 2025 592.31 592.56 584.51 585.37 886,847 -7.39(-1.25%)
Feb 06, 2025 595.81 596.30 588.42 592.76 1,044,272 -0.28(-0.05%)
Feb 05, 2025 589.62 593.05 587.15 593.04 416,437 +5.55(+0.94%)
Feb 04, 2025 583.16 588.14 582.87 587.49 740,411 +3.41(+0.58%)
Feb 03, 2025 578.73 587.62 576.00 584.08 1,842,879 -6.60(-1.12%)
Jan 31, 2025 597.00 598.97 590.01 590.68 1,100,564 -5.73(-0.96%)
Jan 30, 2025 594.08 599.27 592.31 596.41 1,166,578 +6.73(+1.14%)
Jan 29, 2025 591.47 595.11 587.17 589.68 859,029 -2.35(-0.40%)
Jan 28, 2025 591.88 593.69 589.24 592.03 724,255 +0.73(+0.12%)
Jan 27, 2025 591.23 596.01 588.29 591.30 1,842,691 -6.19(-1.04%)
Jan 24, 2025 598.04 599.53 596.18 597.49 719,848 -1.04(-0.17%)
Jan 23, 2025 596.60 599.19 594.15 598.53 771,787 -0.03(-0.01%)
Jan 22, 2025 601.80 602.32 597.85 598.56 828,024 -2.62(-0.44%)
Jan 21, 2025 596.14 601.24 595.64 601.18 715,930 +10.07(+1.70%)
Jan 17, 2025 592.40 593.40 590.08 591.11 543,964 +2.51(+0.43%)
Jan 16, 2025 584.99 589.94 582.69 588.60 858,253 +4.36(+0.75%)
Jan 15, 2025 588.60 589.57 582.67 584.24 661,804 +7.55(+1.31%)
Jan 14, 2025 573.74 577.91 571.65 576.69 1,093,468 +6.49(+1.14%)
Jan 13, 2025 561.12 570.42 560.89 570.20 677,426 +4.59(+0.81%)
Jan 10, 2025 567.07 568.61 563.11 565.61 960,111 -8.12(-1.42%)
Jan 08, 2025 569.68 573.78 566.70 573.73 559,517 +1.50(+0.26%)
Jan 07, 2025 578.00 579.56 569.47 572.23 1,066,499 -3.79(-0.66%)
Jan 06, 2025 578.50 582.32 575.18 576.02 805,737 +0.91(+0.16%)
Jan 03, 2025 570.20 575.69 566.94 575.11 715,630 +6.83(+1.20%)
Jan 02, 2025 572.43 575.62 566.34 568.28 1,054,075 -1.30(-0.23%)
Dec 31, 2024 569.58 0 +1.30(+0.23%)
Dec 30, 2024 569.00 571.30 563.22 568.28 1,362,365 -3.95(-0.69%)
Dec 27, 2024 574.58 578.01 568.68 572.23 885,348 -5.66(-0.98%)
Dec 26, 2024 573.48 578.72 572.20 577.89 688,979 +2.26(+0.39%)
Dec 24, 2024 572.46 576.12 570.04 575.63 495,630 +4.03(+0.71%)
Dec 23, 2024 569.10 571.97 565.78 571.60 851,341 +1.37(+0.24%)
Dec 20, 2024 563.56 576.21 562.80 570.23 2,150,149 +3.91(+0.69%)
Dec 19, 2024 572.32 575.66 566.02 566.32 895,458 -0.87(-0.15%)
Dec 18, 2024 592.01 593.00 566.09 567.19 1,368,016 -22.89(-3.88%)
Dec 17, 2024 593.58 596.23 588.33 590.07 976,575 -7.00(-1.17%)
Dec 16, 2024 597.12 600.78 595.14 597.08 1,352,565 -0.38(-0.06%)
Dec 13, 2024 600.10 600.83 594.88 597.46 581,918 -2.68(-0.45%)
Dec 12, 2024 602.57 604.42 600.04 600.13 707,663 -3.48(-0.58%)
Dec 11, 2024 604.08 605.37 601.41 603.61 501,459 +3.73(+0.62%)
Dec 10, 2024 604.48 604.58 598.26 599.89 826,883 -4.11(-0.68%)
Dec 09, 2024 609.06 610.30 603.54 603.99 809,814 -2.58(-0.43%)
Dec 06, 2024 610.06 610.72 605.20 606.57 594,000 +0.08(+0.01%)
Dec 05, 2024 611.44 611.93 605.90 606.49 575,928 -4.95(-0.81%)
Dec 04, 2024 611.12 612.18 607.85 611.44 536,307 +1.69(+0.28%)
Dec 03, 2024 611.21 612.67 607.59 609.75 811,002 -1.85(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.