MDY
Mid Cap SPDR 400 Trust Series 1
$343.57
2.92 (0.84%)
MDY Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
MDY Stock Predictions, Articles, and Mid Cap SPDR 400 Trust Series 1 News
You’re Late in ROKU Stock — Unless You’re a Bear!
You can love the product, but following a massive rally and recent technical weakness, it’s time investors tune in to a short position in ROKU stock.
Is It Time to Buy Roku Stock Yet?
Roku stock is in buy territory off and on the price chart, but have patience when buying shares in a fearful market.
How Will the S&P 500 Do This Summer? Ask the Fed!
Midcaps are shooting a potentially bullish picture, but the near-term fate of the S&P 500 and other major indices is in Janet Yellen's hands.
Time to … Do Nothing in the S&P 500?
While the temptation may be to take profits as the S&P 500 and other indices make new highs, it may be best to wait and watch for now.
Small Caps Leading the Party in the Markets
It may be a time for patience among the large-caps, but there's no denying a bull market is in effect. Keep an eye out for bargains.
The Russell 2000 Is Looking a Little Sickly
While we're still in a long-term bull market, the Russell 2000's (IWM) near- and intermediate-term trends look in doubt.
Take Advantage of False Pullbacks
Use sell-offs to establish solid long positions in quality stocks.
The Stock Market Should Keep Plodding Higher
The stock market's gains are slow and steady. It's wearisome to follow, but the technical outlook overwhelmingly still points to continued upside.
Turn to Bargain Sectors in This Slow Market
Patience is needed in a market that isn't attracting buyers or sellers.
Small and Mid Caps Breaking Out
Group rotation was one of the most prevalent features of July's advance.
Group Rotation Continues as We Await a Breakout
Buying in small and mid caps is offsetting selling in the larger indices.
Investors Flip to Risk-On Approach
After heading for safety a day prior, buyers turned their attention to riskier assets.
Brexit Correction Could Provide Bargains
It looks like the market made the wrong bet, but traders should avoid panic selling.
US Stocks Retreat on Global Concerns
The major indices could fall to key support levels.
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!
