Mid Cap SPDR 400 Trust, Series 1 (MDY)

592.92Last Price

-3.49 (-0.59%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	594.08	599.27	592.31	596.41	1,166,578	596.41
1/29/2025	591.47	595.11	587.17	589.68	859,029	589.68
1/28/2025	591.88	593.69	589.24	592.03	724,255	592.03
1/27/2025	591.23	596.01	588.29	591.30	1,842,691	591.30
1/24/2025	598.04	599.53	596.18	597.49	719,848	597.49
1/23/2025	596.60	599.19	594.15	598.53	771,787	598.53
1/22/2025	601.80	602.32	597.85	598.56	828,024	598.56
1/21/2025	596.14	601.24	595.64	601.18	715,930	601.18
1/17/2025	592.40	593.40	590.08	591.11	543,964	591.11
1/16/2025	584.99	589.94	582.69	588.60	858,253	588.60
1/15/2025	588.60	589.57	582.67	584.24	661,804	584.24
1/14/2025	573.74	577.91	571.65	576.69	1,093,468	576.69
1/13/2025	561.12	570.42	560.89	570.20	677,426	570.20
1/10/2025	567.07	568.61	563.11	565.61	960,111	565.61
1/08/2025	569.68	573.78	566.70	573.73	559,517	573.73
1/07/2025	578.00	579.56	569.47	572.23	1,066,499	572.23
1/06/2025	578.50	582.32	575.18	576.02	805,737	576.02
1/03/2025	570.20	575.69	566.94	575.11	715,630	575.11
1/02/2025	572.43	575.62	566.34	568.28	1,054,075	568.28
12/31/2024	568.28	0.00	569.58	569.58	0	569.58
12/30/2024	569.00	571.30	563.22	568.28	1,362,365	568.28
12/27/2024	574.58	578.01	568.68	572.23	885,348	572.23
12/26/2024	573.48	578.72	572.20	577.89	688,979	577.89
12/24/2024	572.46	576.12	570.04	575.63	495,630	575.63
12/23/2024	569.10	571.97	565.78	571.60	851,341	571.60
12/20/2024	563.56	576.21	562.80	570.23	2,150,149	570.23
12/19/2024	574.42	577.78	568.15	569.79	845,113	567.71
12/18/2024	594.19	595.18	568.17	569.27	1,363,008	567.19
12/17/2024	595.76	598.42	590.49	592.24	973,000	590.08
12/16/2024	599.31	602.99	597.33	599.27	1,347,613	597.08
12/13/2024	602.30	603.04	597.07	599.65	579,788	597.46
12/12/2024	604.78	606.64	602.25	602.34	705,073	600.14
12/11/2024	606.30	607.59	603.62	605.83	499,624	603.62
12/10/2024	606.70	606.80	600.46	602.09	823,856	599.89
12/09/2024	611.30	612.54	605.76	606.21	806,850	604.00
12/06/2024	612.30	612.96	607.42	608.80	591,826	606.58
12/05/2024	613.69	614.18	608.13	608.72	573,680	606.50
12/04/2024	613.37	614.43	610.08	613.69	534,344	611.45
12/03/2024	613.46	614.92	609.82	611.99	808,033	609.75
12/02/2024	616.48	616.72	611.85	613.85	867,367	611.61
11/29/2024	618.38	620.21	615.39	615.86	616,621	613.61
11/27/2024	619.70	623.10	614.06	615.02	863,137	612.77
11/26/2024	618.16	618.85	613.49	616.90	1,868,264	614.65
11/25/2024	616.41	624.13	615.61	620.12	1,524,151	617.86
11/22/2024	603.56	611.14	603.15	610.71	1,087,565	608.48
11/21/2024	593.37	601.98	591.67	600.66	808,599	598.47
11/20/2024	587.88	591.24	584.66	591.16	1,309,112	589.00
11/19/2024	582.43	588.58	580.95	587.88	1,073,710	585.73
11/18/2024	587.14	589.59	585.47	587.60	547,302	585.45
11/15/2024	592.56	592.56	584.87	586.13	843,358	583.99
11/14/2024	599.80	600.83	591.46	592.66	939,056	590.50
11/13/2024	603.12	604.38	597.66	597.88	536,161	595.70
11/12/2024	604.92	607.98	599.41	601.25	785,789	599.05
11/11/2024	607.20	609.69	606.12	607.64	796,116	605.42
11/08/2024	599.63	603.45	598.19	602.32	733,590	600.12
11/07/2024	600.90	603.21	598.17	599.41	1,050,254	597.22
11/06/2024	598.02	600.88	591.12	600.43	2,217,003	598.24
11/05/2024	566.34	576.78	565.09	576.69	822,653	574.58
11/04/2024	565.92	572.93	565.92	568.45	1,144,179	566.37
11/01/2024	568.13	571.90	566.03	566.79	820,312	564.72
10/31/2024	572.55	573.47	565.57	565.60	969,541	563.53