Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

536.37 +2.89 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 532.95 538.48 527.16 536.37 1,032,271 +2.89(+0.54%)
Mar 31, 2025 525.85 536.50 522.28 533.48 880,409 +1.25(+0.23%)
Mar 28, 2025 540.21 541.74 529.67 532.23 1,164,031 -9.83(-1.81%)
Mar 27, 2025 544.13 546.75 539.69 542.06 849,889 -3.96(-0.73%)
Mar 26, 2025 551.04 553.21 544.53 546.02 690,531 -3.44(-0.63%)
Mar 25, 2025 551.66 553.45 546.55 549.46 521,038 -1.61(-0.29%)
Mar 24, 2025 545.38 551.80 544.84 551.07 658,483 +13.18(+2.45%)
Mar 21, 2025 536.25 539.08 532.01 537.89 1,249,617 -2.92(-0.54%)
Mar 20, 2025 540.15 546.29 539.95 540.81 700,796 -3.84(-0.71%)
Mar 19, 2025 537.54 547.68 537.31 544.65 1,192,429 +6.72(+1.25%)
Mar 18, 2025 539.47 540.10 536.06 537.93 866,309 -4.49(-0.83%)
Mar 17, 2025 533.91 544.29 533.91 542.42 898,601 +7.97(+1.49%)
Mar 14, 2025 527.33 534.85 525.68 534.45 846,355 +12.75(+2.44%)
Mar 13, 2025 530.15 530.70 519.02 521.70 716,809 -8.35(-1.58%)
Mar 12, 2025 536.44 537.03 526.51 530.05 1,102,368 -0.30(-0.06%)
Mar 11, 2025 532.86 536.84 526.25 530.35 1,302,978 -2.99(-0.56%)
Mar 10, 2025 539.34 543.22 529.07 533.34 1,254,664 -11.54(-2.12%)
Mar 07, 2025 539.65 546.49 532.50 544.88 995,701 +3.84(+0.71%)
Mar 06, 2025 543.04 548.41 538.88 541.04 1,444,547 -8.71(-1.58%)
Mar 05, 2025 543.63 550.41 539.76 549.75 1,788,689 +6.70(+1.23%)
Mar 04, 2025 545.59 551.59 535.76 543.05 1,674,907 -8.53(-1.55%)
Mar 03, 2025 566.20 567.63 548.60 551.58 1,166,966 -12.86(-2.28%)
Feb 28, 2025 557.18 564.53 556.09 564.43 1,040,680 +6.12(+1.10%)
Feb 27, 2025 565.88 567.66 558.19 558.31 870,868 -7.16(-1.27%)
Feb 26, 2025 566.54 571.12 563.89 565.47 849,404 +1.29(+0.23%)
Feb 25, 2025 565.03 568.49 559.84 564.18 842,683 -0.21(-0.04%)
Feb 24, 2025 567.32 568.37 561.10 564.39 1,005,275 -0.74(-0.13%)
Feb 21, 2025 581.99 582.22 563.48 565.13 1,539,131 -13.76(-2.38%)
Feb 20, 2025 583.08 583.98 575.83 578.89 720,521 -5.72(-0.98%)
Feb 19, 2025 584.17 585.92 582.63 584.61 566,742 -3.21(-0.55%)
Feb 18, 2025 583.89 587.82 583.27 587.82 903,559 +5.24(+0.90%)
Feb 14, 2025 584.81 586.69 581.69 582.58 556,890 -0.33(-0.06%)
Feb 13, 2025 579.90 583.31 577.80 582.91 783,369 +5.20(+0.90%)
Feb 12, 2025 574.81 579.42 573.04 577.71 1,089,901 -4.00(-0.69%)
Feb 11, 2025 581.81 583.57 579.90 581.71 901,700 -2.84(-0.49%)
Feb 10, 2025 586.72 587.26 581.99 584.56 761,371 +0.60(+0.10%)
Feb 07, 2025 590.88 591.13 583.10 583.96 888,991 -7.37(-1.25%)
Feb 06, 2025 594.37 594.86 587.00 591.33 1,046,797 -0.28(-0.05%)
Feb 05, 2025 588.20 591.62 585.73 591.61 417,444 +5.54(+0.94%)
Feb 04, 2025 581.75 586.72 581.46 586.07 742,201 +3.40(+0.58%)
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.