NYSEARCA:MDY
SPDR S&P MIDCAP 400 ETF Price (Quote)
$542.93
+7.57 (+1.41%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 MDY stock ended at $542.93. This is 1.41% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.651% from a day low at $539.50 to a day high of $543.01. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $540.51 | $543.01 | $539.50 | $542.93 | 653 455 |
| May 03, 2024 | $538.08 | $540.37 | $533.66 | $535.36 | 930 708 |
| May 02, 2024 | $528.34 | $531.11 | $522.56 | $530.06 | 716 716 |
| May 01, 2024 | $522.87 | $532.09 | $521.17 | $523.21 | 1 522 800 |
| Apr 30, 2024 | $530.04 | $530.65 | $522.73 | $522.76 | 798 294 |
| Apr 29, 2024 | $530.60 | $533.41 | $530.16 | $532.28 | 435 413 |
| Apr 26, 2024 | $527.90 | $531.33 | $526.89 | $529.38 | 531 136 |
| Apr 25, 2024 | $525.62 | $528.96 | $521.72 | $527.86 | 764 645 |
| Apr 24, 2024 | $529.51 | $532.06 | $526.32 | $529.80 | 768 771 |
| Apr 23, 2024 | $524.59 | $531.45 | $523.93 | $529.80 | 739 547 |
| Apr 22, 2024 | $520.35 | $526.23 | $517.83 | $523.50 | 1 074 314 |
| Apr 19, 2024 | $515.24 | $520.18 | $515.13 | $518.28 | 945 039 |
| Apr 18, 2024 | $519.17 | $522.18 | $515.08 | $516.52 | 887 252 |
| Apr 17, 2024 | $524.87 | $524.87 | $517.25 | $517.25 | 708 421 |
| Apr 16, 2024 | $521.94 | $524.51 | $518.30 | $521.64 | 1 048 729 |
| Apr 15, 2024 | $533.76 | $535.85 | $522.46 | $524.10 | 1 111 481 |
| Apr 12, 2024 | $535.19 | $536.88 | $528.23 | $529.98 | 919 240 |
| Apr 11, 2024 | $539.92 | $540.33 | $534.70 | $538.07 | 1 032 442 |
| Apr 10, 2024 | $539.05 | $542.40 | $536.00 | $537.60 | 1 857 779 |
| Apr 09, 2024 | $549.94 | $551.27 | $544.71 | $549.14 | 736 455 |
| Apr 08, 2024 | $548.13 | $549.98 | $546.76 | $548.62 | 543 539 |
| Apr 05, 2024 | $541.37 | $547.51 | $541.27 | $545.87 | 873 520 |
| Apr 04, 2024 | $551.91 | $552.80 | $540.35 | $541.64 | 1 243 605 |
| Apr 03, 2024 | $543.49 | $548.33 | $543.49 | $547.49 | 805 311 |
| Apr 02, 2024 | $548.21 | $548.21 | $543.16 | $545.31 | 1 057 456 |
