NYSEARCA:MDY
SPDR S&P MIDCAP 400 ETF Price (Quote)
$546.05
+6.96 (+1.29%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $521.17 | $556.89 | Friday, 31st May 2024 MDY stock ended at $546.05. This is 1.29% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 1.45% from a day low at $538.38 to a day high of $546.18. |
90 days | $515.08 | $558.34 | |
52 weeks | $424.22 | $558.34 |
Historical SPDR S&P MIDCAP 400 ETF prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | $541.55 | $546.18 | $538.38 | $546.05 | 1 201 622 |
May 30, 2024 | $536.19 | $540.75 | $536.19 | $539.08 | 552 203 |
May 29, 2024 | $535.86 | $536.31 | $533.43 | $534.11 | 796 609 |
May 28, 2024 | $546.17 | $546.64 | $539.48 | $541.35 | 476 660 |
May 24, 2024 | $543.23 | $544.94 | $541.62 | $544.61 | 672 066 |
May 23, 2024 | $548.67 | $548.87 | $538.88 | $539.89 | 725 828 |
May 22, 2024 | $550.00 | $551.44 | $545.14 | $546.83 | 425 757 |
May 21, 2024 | $550.61 | $551.54 | $549.90 | $551.16 | 318 719 |
May 20, 2024 | $551.75 | $554.04 | $550.85 | $552.13 | 398 129 |
May 17, 2024 | $550.93 | $552.14 | $549.81 | $551.69 | 681 149 |
May 16, 2024 | $555.38 | $556.34 | $551.08 | $551.11 | 631 113 |
May 15, 2024 | $556.37 | $556.89 | $553.32 | $556.17 | 681 504 |
May 14, 2024 | $552.58 | $553.63 | $549.38 | $551.74 | 675 694 |
May 13, 2024 | $550.82 | $551.87 | $546.65 | $547.02 | 416 683 |
May 10, 2024 | $549.37 | $549.86 | $546.02 | $547.09 | 386 313 |
May 09, 2024 | $542.62 | $547.97 | $542.01 | $547.97 | 533 720 |
May 08, 2024 | $540.75 | $542.79 | $540.33 | $542.30 | 704 423 |
May 07, 2024 | $543.95 | $546.99 | $543.18 | $544.68 | 839 466 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MDY stock historical prices to predict future price movements?
Trend Analysis: Examine the MDY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MDY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.