Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	304.80	306.92	301.31	305.16	1,834,095	-1.73(-0.56%)
May 28, 2020	314.49	314.51	305.95	306.88	1,495,863	-4.56(-1.47%)
May 27, 2020	309.36	311.73	302.28	311.45	1,596,397	+7.89(+2.60%)
May 26, 2020	303.84	305.74	302.77	303.56	1,623,310	+10.27(+3.50%)
May 22, 2020	293.31	294.08	290.38	293.29	1,017,724	-0.27(-0.09%)
May 21, 2020	292.18	294.63	290.11	293.56	1,143,645	+1.43(+0.49%)
May 20, 2020	290.93	294.01	290.61	292.13	1,451,888	+6.21(+2.17%)
May 19, 2020	289.09	292.35	285.86	285.92	1,481,452	-4.00(-1.38%)
May 18, 2020	284.23	291.33	283.92	289.92	2,627,511	+16.56(+6.06%)
May 15, 2020	268.97	274.11	266.85	273.35	1,296,626	+2.21(+0.82%)
May 14, 2020	262.76	271.27	258.06	271.14	1,743,940	+3.02(+1.13%)
May 13, 2020	275.47	275.84	265.44	268.12	1,744,629	-9.43(-3.40%)
May 12, 2020	289.38	289.93	277.46	277.56	1,910,486	-10.62(-3.69%)
May 11, 2020	286.12	290.23	284.09	288.18	1,802,810	-2.02(-0.70%)
May 08, 2020	284.77	290.34	284.01	290.20	1,724,620	+10.03(+3.58%)
May 07, 2020	279.07	283.10	279.07	280.17	1,582,643	+4.55(+1.65%)
May 06, 2020	279.50	280.50	275.24	275.62	1,441,268	-2.13(-0.77%)
May 05, 2020	279.55	283.52	277.12	277.76	1,378,397	+2.64(+0.96%)
May 04, 2020	271.78	275.41	269.17	275.12	1,524,787	+0.34(+0.12%)
May 01, 2020	278.42	278.95	271.90	274.78	1,771,824	-9.77(-3.43%)
Apr 30, 2020	287.86	288.79	284.26	284.54	2,026,534	-9.13(-3.11%)
Apr 29, 2020	289.81	295.78	288.19	293.67	1,644,256	+11.84(+4.20%)
Apr 28, 2020	285.39	287.50	279.14	281.83	1,686,286	+2.94(+1.05%)
Apr 27, 2020	270.35	280.38	270.05	278.89	1,524,083	+11.15(+4.17%)
Apr 24, 2020	266.16	269.22	263.15	267.74	808,574	+3.46(+1.31%)
Apr 23, 2020	263.10	268.35	262.39	264.27	1,127,006	+3.23(+1.24%)
Apr 22, 2020	263.31	264.39	259.66	261.04	757,786	+3.53(+1.37%)
Apr 21, 2020	258.96	261.20	255.89	257.51	858,973	-7.01(-2.65%)
Apr 20, 2020	264.96	269.79	263.51	264.53	1,222,560	-5.10(-1.89%)
Apr 17, 2020	269.99	272.18	267.06	269.62	1,737,370	+9.20(+3.53%)
Apr 16, 2020	261.59	262.25	255.79	260.43	1,388,470	-0.23(-0.09%)
Apr 15, 2020	262.19	263.64	259.26	260.65	862,277	-10.66(-3.93%)
Apr 14, 2020	272.17	274.90	268.40	271.31	1,004,505	+5.60(+2.11%)
Apr 13, 2020	272.24	273.53	262.64	265.71	2,021,179	-8.54(-3.11%)
Apr 09, 2020	272.01	278.49	269.85	274.25	1,849,057	+9.02(+3.40%)
Apr 08, 2020	256.25	266.73	253.56	265.24	2,447,063	+12.89(+5.11%)
Apr 07, 2020	258.85	264.72	251.99	252.35	1,271,102	+2.90(+1.16%)
Apr 06, 2020	240.19	250.26	240.19	249.45	1,245,296	+18.73(+8.12%)
Apr 03, 2020	236.19	238.72	228.33	230.71	1,188,205	-6.37(-2.69%)
Apr 02, 2020	234.43	243.22	231.24	237.08	1,690,121	+2.66(+1.13%)
Apr 01, 2020	238.06	240.82	232.84	234.42	1,500,642	-15.07(-6.04%)
Mar 31, 2020	250.67	252.94	245.61	249.49	1,230,534	-2.73(-1.08%)
Mar 30, 2020	246.92	252.46	241.82	252.23	1,608,857	+6.47(+2.63%)
Mar 27, 2020	244.55	251.72	241.36	245.75	1,455,412	-8.05(-3.17%)
Mar 26, 2020	242.56	254.22	242.01	253.80	1,160,970	+13.86(+5.77%)
Mar 25, 2020	234.02	248.97	228.64	239.95	2,120,487	+7.15(+3.07%)
Mar 24, 2020	222.01	232.93	220.20	232.80	1,844,738	+23.19(+11.07%)
Mar 23, 2020	215.78	215.78	203.31	209.60	2,369,640	-7.97(-3.66%)
Mar 20, 2020	228.59	234.21	215.88	217.58	1,854,009	-8.89(-3.93%)
Mar 19, 2020	214.89	230.52	207.83	226.47	2,476,186	+8.22(+3.77%)
Mar 18, 2020	228.09	233.71	208.87	218.25	3,898,941	-24.26(-10.00%)
Mar 17, 2020	235.55	242.73	226.04	242.51	3,267,085	+12.41(+5.39%)
Mar 16, 2020	238.18	247.26	225.80	230.10	5,379,831	-36.37(-13.65%)
Mar 13, 2020	257.44	267.15	244.08	266.47	4,535,695	+22.70(+9.31%)
Mar 12, 2020	253.75	260.66	239.65	243.77	5,006,322	-29.16(-10.69%)
Mar 11, 2020	284.45	285.93	269.76	272.93	9,279,923	-19.29(-6.60%)
Mar 10, 2020	290.89	292.52	277.26	292.22	3,944,209	+11.36(+4.04%)
Mar 09, 2020	309.83	309.83	279.01	280.86	4,865,703	-29.24(-9.43%)
Mar 06, 2020	305.48	312.05	302.67	310.10	2,569,747	-5.22(-1.65%)
Mar 05, 2020	319.41	320.45	312.11	315.32	3,110,752	-11.82(-3.61%)
Mar 04, 2020	321.73	327.46	318.74	327.13	2,540,949	+11.00(+3.48%)
Mar 03, 2020	323.47	328.55	313.20	316.14	3,799,554	-7.09(-2.19%)