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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	305.94	308.07	302.44	306.30	1,827,251	-1.73(-0.56%)
May 28, 2020	315.66	315.68	307.10	308.03	1,490,281	-4.58(-1.47%)
May 27, 2020	310.52	312.89	303.41	312.62	1,590,440	+7.92(+2.60%)
May 26, 2020	304.98	306.89	303.91	304.70	1,617,252	+10.31(+3.50%)
May 22, 2020	294.41	295.18	291.47	294.39	1,013,926	-0.27(-0.09%)
May 21, 2020	293.28	295.74	291.20	294.66	1,139,377	+1.44(+0.49%)
May 20, 2020	292.02	295.12	291.70	293.22	1,446,470	+6.23(+2.17%)
May 19, 2020	290.17	293.45	286.93	286.99	1,475,924	-4.01(-1.38%)
May 18, 2020	285.30	292.42	284.98	291.00	2,617,706	+16.62(+6.06%)
May 15, 2020	269.98	275.14	267.85	274.38	1,291,788	+2.22(+0.82%)
May 14, 2020	263.75	272.28	259.03	272.16	1,737,432	+3.03(+1.13%)
May 13, 2020	276.50	276.87	266.43	269.13	1,738,119	-9.47(-3.40%)
May 12, 2020	290.47	291.02	278.50	278.60	1,903,357	-10.66(-3.69%)
May 11, 2020	287.19	291.31	285.15	289.26	1,796,082	-2.03(-0.70%)
May 08, 2020	285.84	291.43	285.07	291.29	1,718,185	+10.07(+3.58%)
May 07, 2020	280.11	284.16	280.11	281.22	1,576,737	+4.56(+1.65%)
May 06, 2020	280.55	281.55	276.27	276.65	1,435,889	-2.14(-0.77%)
May 05, 2020	280.60	284.58	278.16	278.80	1,373,253	+2.65(+0.96%)
May 04, 2020	272.80	276.44	270.18	276.15	1,519,097	+0.34(+0.12%)
May 01, 2020	279.46	280.00	272.92	275.81	1,765,212	-9.80(-3.43%)
Apr 30, 2020	288.93	289.87	285.32	285.61	2,018,972	-9.16(-3.11%)
Apr 29, 2020	290.90	296.89	289.27	294.77	1,638,120	+11.89(+4.20%)
Apr 28, 2020	286.46	288.57	280.19	282.88	1,679,994	+2.95(+1.05%)
Apr 27, 2020	271.37	281.43	271.06	279.93	1,518,395	+11.19(+4.17%)
Apr 24, 2020	267.16	270.22	264.14	268.74	805,556	+3.48(+1.31%)
Apr 23, 2020	264.09	269.36	263.37	265.26	1,122,800	+3.24(+1.24%)
Apr 22, 2020	264.30	265.38	260.63	262.02	754,959	+3.54(+1.37%)
Apr 21, 2020	259.93	262.17	256.85	258.48	855,768	-7.04(-2.65%)
Apr 20, 2020	265.96	270.80	264.50	265.52	1,217,997	-5.12(-1.89%)
Apr 17, 2020	271.00	273.20	268.06	270.63	1,730,886	+9.23(+3.53%)
Apr 16, 2020	262.57	263.23	256.74	261.40	1,383,289	-0.23(-0.09%)
Apr 15, 2020	263.17	264.63	260.23	261.63	859,060	-10.70(-3.93%)
Apr 14, 2020	273.19	275.93	269.40	272.33	1,000,756	+5.62(+2.11%)
Apr 13, 2020	273.26	274.56	263.62	266.71	2,013,636	-8.57(-3.11%)
Apr 09, 2020	273.02	279.53	270.86	275.28	1,842,157	+9.05(+3.40%)
Apr 08, 2020	257.21	267.73	254.51	266.23	2,437,931	+12.94(+5.11%)
Apr 07, 2020	259.82	265.71	252.93	253.30	1,266,359	+2.91(+1.16%)
Apr 06, 2020	241.09	251.20	241.09	250.38	1,240,649	+18.81(+8.12%)
Apr 03, 2020	237.07	239.62	229.18	231.58	1,183,771	-6.39(-2.69%)
Apr 02, 2020	235.31	244.14	232.11	237.97	1,683,814	+2.67(+1.13%)
Apr 01, 2020	238.95	241.72	233.71	235.30	1,495,042	-15.13(-6.04%)
Mar 31, 2020	251.61	253.88	246.53	250.43	1,225,942	-2.74(-1.08%)
Mar 30, 2020	247.85	253.40	242.73	253.17	1,602,853	+6.50(+2.63%)
Mar 27, 2020	245.47	252.66	242.26	246.68	1,449,981	-8.08(-3.17%)
Mar 26, 2020	243.47	255.17	242.92	254.75	1,156,638	+13.91(+5.77%)
Mar 25, 2020	234.90	249.90	229.50	240.84	2,112,574	+7.17(+3.07%)
Mar 24, 2020	222.84	233.81	221.02	233.67	1,837,854	+23.28(+11.07%)
Mar 23, 2020	216.59	216.59	204.07	210.39	2,360,797	-8.00(-3.66%)
Mar 20, 2020	229.45	235.09	216.69	218.39	1,847,091	-8.93(-3.93%)
Mar 19, 2020	215.69	231.38	208.61	227.32	2,466,945	+8.25(+3.77%)
Mar 18, 2020	228.95	234.58	209.65	219.07	3,884,391	-24.35(-10.00%)
Mar 17, 2020	236.43	243.64	226.89	243.42	3,254,893	+12.46(+5.39%)
Mar 16, 2020	239.07	248.19	226.64	230.96	5,359,755	-36.51(-13.65%)
Mar 13, 2020	258.41	268.15	244.99	267.46	4,518,769	+22.79(+9.31%)
Mar 12, 2020	254.70	261.63	240.54	244.68	4,987,640	-29.27(-10.69%)
Mar 11, 2020	285.52	287.00	270.77	273.95	9,245,293	-19.36(-6.60%)
Mar 10, 2020	291.98	293.62	278.30	293.31	3,929,491	+11.40(+4.04%)
Mar 09, 2020	310.99	310.99	280.06	281.92	4,847,546	-29.35(-9.43%)
Mar 06, 2020	306.63	313.22	303.80	311.26	2,560,157	-5.23(-1.65%)
Mar 05, 2020	320.60	321.65	313.28	316.50	3,099,144	-11.86(-3.61%)
Mar 04, 2020	322.94	328.69	319.93	328.36	2,531,467	+11.04(+3.48%)
Mar 03, 2020	324.68	329.78	314.37	317.32	3,785,375	-7.12(-2.19%)