Financial News

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

572.06 +9.62 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 573.24 573.24 567.07 572.06 743,382 +9.62(+1.71%)
Sep 18, 2024 562.35 571.69 560.56 562.44 966,139 +0.29(+0.05%)
Sep 17, 2024 562.20 565.72 559.76 562.15 503,283 +2.91(+0.52%)
Sep 16, 2024 556.45 559.72 555.52 559.24 1,043,248 +3.81(+0.69%)
Sep 13, 2024 550.36 555.95 549.70 555.43 680,044 +9.52(+1.74%)
Sep 12, 2024 542.56 546.97 539.21 545.91 422,147 +4.65(+0.86%)
Sep 11, 2024 538.06 541.87 529.37 541.26 530,436 +2.08(+0.39%)
Sep 10, 2024 541.19 541.19 534.90 539.18 479,066 -1.18(-0.22%)
Sep 09, 2024 539.29 543.75 538.49 540.36 565,665 +2.41(+0.45%)
Sep 06, 2024 546.26 548.75 536.94 537.95 970,495 -7.30(-1.34%)
Sep 05, 2024 549.46 550.07 543.56 545.25 684,480 -3.74(-0.68%)
Sep 04, 2024 549.10 553.00 547.47 548.99 530,594 -1.65(-0.30%)
Sep 03, 2024 561.10 563.39 548.88 550.64 825,427 -14.66(-2.59%)
Aug 30, 2024 562.98 565.50 558.12 565.30 636,771 +4.11(+0.73%)
Aug 29, 2024 562.34 565.85 557.80 561.19 543,556 +1.86(+0.33%)
Aug 28, 2024 560.44 562.15 556.80 559.33 521,228 -2.87(-0.51%)
Aug 27, 2024 561.27 563.03 559.79 562.20 483,767 -2.02(-0.36%)
Aug 26, 2024 569.20 570.09 563.76 564.22 390,395 -1.95(-0.34%)
Aug 23, 2024 557.90 567.55 556.85 566.17 960,765 +12.01(+2.17%)
Aug 22, 2024 557.78 559.64 553.08 554.16 379,598 -3.28(-0.59%)
Aug 21, 2024 553.63 557.79 551.90 557.44 541,877 +6.61(+1.20%)
Aug 20, 2024 555.20 555.62 549.47 550.83 332,723 -4.71(-0.85%)
Aug 19, 2024 551.40 555.54 551.26 555.54 474,116 +5.06(+0.92%)
Aug 16, 2024 548.48 552.59 547.96 550.48 299,564 +0.33(+0.06%)
Aug 15, 2024 548.30 551.90 546.38 550.15 681,842 +10.57(+1.96%)
Aug 14, 2024 541.56 542.52 537.65 539.58 389,574 -0.56(-0.10%)
Aug 13, 2024 536.27 540.86 533.71 540.14 522,566 +7.24(+1.36%)
Aug 12, 2024 537.64 537.79 531.87 532.90 384,472 -3.21(-0.60%)
Aug 09, 2024 536.92 537.84 532.61 536.11 696,321 -0.72(-0.13%)
Aug 08, 2024 530.33 536.94 527.97 536.83 664,154 +11.49(+2.19%)
Aug 07, 2024 536.28 538.43 524.74 525.34 860,680 -3.78(-0.71%)
Aug 06, 2024 524.80 535.81 520.85 529.12 1,451,917 +5.28(+1.01%)
Aug 05, 2024 513.46 530.58 511.97 523.84 1,516,611 -13.97(-2.60%)
Aug 02, 2024 541.37 542.23 532.29 537.81 2,056,930 -15.64(-2.83%)
Aug 01, 2024 566.80 570.15 549.62 553.45 1,185,574 -12.64(-2.23%)
Jul 31, 2024 566.80 574.12 562.65 566.09 1,008,176 +3.21(+0.57%)
Jul 30, 2024 562.52 565.22 559.52 562.88 731,541 +2.37(+0.42%)
Jul 29, 2024 562.77 564.28 559.00 560.51 583,774 -1.15(-0.20%)
Jul 26, 2024 557.77 562.84 556.27 561.66 842,765 +9.48(+1.72%)
Jul 25, 2024 548.64 560.44 547.87 552.18 1,052,370 +4.61(+0.84%)
Jul 24, 2024 555.62 559.32 547.33 547.57 957,165 -10.72(-1.92%)
Jul 23, 2024 555.74 560.26 554.90 558.29 805,887 +1.01(+0.18%)
Jul 22, 2024 552.95 557.83 548.14 557.28 915,848 +6.62(+1.20%)
Jul 19, 2024 553.20 554.40 548.79 550.66 716,943 -3.72(-0.67%)
Jul 18, 2024 560.40 566.97 553.06 554.38 790,966 -6.22(-1.11%)
Jul 17, 2024 564.30 569.99 560.60 560.60 800,621 -8.32(-1.46%)
Jul 16, 2024 557.82 569.28 557.40 568.92 837,349 +13.69(+2.47%)
Jul 15, 2024 554.80 559.05 552.37 555.23 745,241 +3.01(+0.55%)
Jul 12, 2024 550.13 554.81 549.49 552.22 713,072 +5.43(+0.99%)
Jul 11, 2024 540.54 547.71 539.60 546.79 1,285,911 +12.87(+2.41%)
Jul 10, 2024 529.79 534.09 529.12 533.92 582,850 +6.39(+1.21%)
Jul 09, 2024 529.97 531.45 527.35 527.53 624,052 -3.39(-0.64%)
Jul 08, 2024 531.30 534.84 529.88 530.92 748,750 +2.10(+0.40%)
Jul 05, 2024 532.38 532.66 527.35 528.82 924,418 -4.08(-0.77%)
Jul 03, 2024 532.81 535.57 531.50 532.90 670,994 +1.15(+0.22%)
Jul 02, 2024 529.92 531.96 528.97 531.75 820,466 +2.10(+0.40%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback