MDY

Mid Cap SPDR 400 Trust Series 1

$343.57 2.92 (0.84%)
20:00 EDT MDY Stock Quote Delayed 15 Minutes
Dividend & Yield:       4.23 (1.23%)
P/E:       -
Market Cap:       20.21B
EPS:       -
Volume:       790,500
Day's Range:       342.88 - 345.67
52wk Range:       284.45 - 374.10
Previous Close:       343.57
Historical Data for MDY
Date Open High Low Volume Close Change %
05/22/19 345.06 345.67 342.88 790,529 343.57 -2.92   -0.84%
05/21/19 344.09 347.03 343.95 976,574 346.49 4.50   1.32%
05/20/19 342.12 344.01 341.12 1,188,563 341.99 -2.42   -0.70%
05/17/19 345.60 349.04 344.24 857,500 344.41 -4.27   -1.22%
05/16/19 347.06 350.62 347.06 672,994 348.68 2.17   0.63%
05/15/19 343.49 347.12 342.31 882,844 346.51 1.08   0.31%
05/14/19 342.96 347.03 342.26 828,395 345.43 3.34   0.98%
05/13/19 345.85 346.62 340.78 1,490,659 342.09 -10.35   -2.94%
05/10/19 349.88 353.32 345.79 923,800 352.44 1.27   0.36%
05/09/19 349.30 352.00 346.43 1,397,876 351.17 -0.95   -0.27%
05/08/19 352.78 354.90 351.73 1,235,580 352.12 -1.09   -0.31%
05/07/19 356.82 358.02 350.92 1,124,300 353.21 -7.09   -1.97%
05/06/19 355.33 361.15 355.17 954,840 360.30 -0.72   -0.20%
05/03/19 357.25 361.18 357.25 935,200 361.02 5.19   1.46%
05/02/19 354.36 356.84 352.36 2,216,661 355.83 0.88   0.25%
05/01/19 359.82 359.82 354.94 1,361,340 354.95 -4.15   -1.16%
04/30/19 359.52 359.65 355.83 1,771,133 359.10 -0.66   -0.18%
04/29/19 360.08 360.76 359.14 864,502 359.76 0.38   0.11%
04/26/19 356.16 359.85 355.74 1,056,400 359.38 3.38   0.95%
04/25/19 358.60 358.84 354.10 960,783 356.00 -4.21   -1.17%
04/24/19 359.30 361.52 359.30 961,020 360.21 1.26   0.35%
04/23/19 355.06 359.67 355.06 1,433,698 358.95 4.35   1.23%
04/22/19 354.82 355.51 353.34 747,494 354.60 -1.14   -0.32%
04/18/19 355.30 356.31 353.65 666,000 355.74 0.69   0.19%
04/17/19 358.90 359.09 354.13 623,520 355.05 -2.66   -0.74%
04/16/19 358.48 358.94 356.75 690,589 357.71 0.27   0.08%
04/15/19 358.30 358.75 356.62 565,804 357.44 -0.51   -0.14%
04/12/19 357.47 358.58 356.07 899,700 357.95 2.65   0.75%
04/11/19 354.81 355.69 353.88 525,330 355.30 1.05   0.30%
04/10/19 351.65 354.61 351.57 1,078,227 354.25 3.20   0.91%
04/09/19 353.59 353.66 350.33 1,024,551 351.05 -3.92   -1.10%
04/08/19 354.00 355.09 352.94 607,368 354.97 -0.02   -0.01%
04/05/19 352.89 355.10 352.61 1,063,800 354.99 2.73   0.77%
04/04/19 350.88 352.56 350.24 1,039,286 352.26 1.81   0.52%
04/03/19 350.88 352.16 349.45 1,255,320 350.45 1.86   0.53%
04/02/19 349.97 349.97 347.20 790,800 348.59 -1.41   -0.40%
04/01/19 347.55 350.12 347.22 1,277,849 350.00 4.60   1.33%
03/29/19 346.26 346.90 344.25 966,400 345.40 1.30   0.38%
03/28/19 342.08 344.33 340.67 898,025 344.10 2.86   0.84%
03/27/19 341.46 342.81 338.23 1,031,930 341.24 -0.24   -0.07%
03/26/19 340.32 343.01 339.07 749,802 341.48 3.34   0.99%
03/25/19 337.29 339.97 335.14 1,333,588 338.14 0.80   0.24%
03/22/19 345.35 345.78 337.34 1,928,400 337.34 -10.08   -2.90%
03/21/19 341.47 348.35 341.47 1,239,175 347.42 4.71   1.37%
03/20/19 345.17 346.37 341.02 1,419,546 342.71 -2.89   -0.84%
03/19/19 348.97 348.97 344.74 716,885 345.60 -1.77   -0.51%
03/18/19 345.25 348.13 345.16 997,533 347.37 2.62   0.76%
03/15/19 344.61 347.19 344.00 1,382,600 344.75 -0.57   -0.17%
03/14/19 345.52 345.98 344.07 942,532 345.32 -0.42   -0.12%
03/13/19 345.55 347.16 345.26 704,902 345.74 1.54   0.45%
03/12/19 344.08 345.14 343.18 711,647 344.20 0.49   0.14%
03/11/19 339.91 343.83 339.83 1,368,098 343.71 4.49   1.32%
03/08/19 337.80 339.44 337.49 1,307,100 339.22 -0.97   -0.29%
03/07/19 342.58 342.92 339.26 993,516 340.19 -2.88   -0.84%
03/06/19 347.63 347.75 342.92 966,071 343.07 -4.68   -1.35%
03/05/19 349.38 349.46 347.52 1,168,998 347.75 -1.47   -0.42%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!