SPDR S&P MIDCAP 400 ETF T...

508.48
-36.38 (-6.68%)
At close: Apr 03, 2025, 3:59 PM
511.56
0.61%
After-hours: Apr 03, 2025, 08:00 PM EDT

IHH.MK Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 520.58 524.15 507.98 508.50 -36.36 -6.67% 1,966,059
Apr 2, 2025 529.76 546.07 529.76 544.86 8.49 1.58% 974,308
Apr 1, 2025 532.95 538.48 527.16 536.37 2.89 0.54% 1,032,300
Mar 31, 2025 525.85 536.50 522.28 533.48 1.25 0.23% 880,413
Mar 28, 2025 540.21 541.74 529.67 532.23 -9.83 -1.81% 1,164,031
Mar 27, 2025 544.13 546.75 539.69 542.06 -3.96 -0.73% 849,901
Mar 26, 2025 551.04 553.21 544.53 546.02 -3.44 -0.63% 690,533
Mar 25, 2025 551.66 553.45 546.55 549.46 -1.61 -0.29% 521,038
Mar 24, 2025 545.38 551.80 544.84 551.07 13.18 2.45% 659,834
Mar 21, 2025 536.25 539.08 532.01 537.89 -4.23 -0.78% 1,249,617
Mar 20, 2025 541.46 547.61 541.26 542.12 -3.85 -0.71% 699,106
Mar 19, 2025 538.84 549.01 538.61 545.97 6.74 1.25% 1,189,600
Mar 18, 2025 540.77 541.41 537.36 539.23 -4.50 -0.83% 864,221
Mar 17, 2025 535.20 545.61 535.20 543.73 7.99 1.49% 896,433
Mar 14, 2025 528.60 536.14 526.95 535.74 12.78 2.44% 843,001
Mar 13, 2025 531.43 531.98 520.28 522.96 -8.37 -1.58% 715,205
Mar 12, 2025 537.74 538.33 527.78 531.33 -0.30 -0.06% 1,099,710
Mar 11, 2025 534.15 538.14 527.53 531.63 -3.00 -0.56% 1,299,866
Mar 10, 2025 540.64 544.54 530.35 534.63 -11.57 -2.12% 1,251,825
Mar 7, 2025 540.96 547.81 533.79 546.20 3.85 0.71% 993,300
Mar 6, 2025 544.35 549.74 540.18 542.35 -8.73 -1.58% 1,441,100
Mar 5, 2025 544.95 551.74 541.07 551.08 6.72 1.23% 1,784,860
Mar 4, 2025 546.91 552.92 537.06 544.36 -8.55 -1.55% 1,670,938
Mar 3, 2025 567.57 569.00 549.93 552.91 -12.89 -2.28% 1,167,100
Feb 28, 2025 558.53 565.90 557.43 565.80 6.14 1.10% 1,038,200
Feb 27, 2025 567.25 569.03 559.54 559.66 -7.18 -1.27% 869,400
Feb 26, 2025 567.91 572.50 565.25 566.84 1.29 0.23% 847,400
Feb 25, 2025 566.40 569.86 561.19 565.55 -0.21 -0.04% 841,400
Feb 24, 2025 568.69 569.74 562.46 565.76 -0.74 -0.13% 1,004,500
Feb 21, 2025 583.40 583.63 564.84 566.50 -13.79 -2.38% 1,535,418
Feb 20, 2025 584.49 585.39 577.22 580.29 -5.73 -0.98% 718,883
Feb 19, 2025 585.58 587.33 584.04 586.02 -3.22 -0.55% 565,611
Feb 18, 2025 585.30 589.24 584.68 589.24 5.25 0.90% 902,900
Feb 14, 2025 586.22 588.11 583.10 583.99 -0.33 -0.06% 555,547
Feb 13, 2025 581.30 584.72 579.20 584.32 5.21 0.90% 790,200
Feb 12, 2025 576.20 580.82 574.43 579.11 -4.01 -0.69% 1,087,300
Feb 11, 2025 583.22 584.98 581.30 583.12 -2.85 -0.49% 899,567
Feb 10, 2025 588.14 588.68 583.40 585.97 0.60 0.10% 765,638
Feb 7, 2025 592.31 592.56 584.51 585.37 -7.39 -1.25% 886,847
Feb 6, 2025 595.81 596.30 588.42 592.76 -0.28 -0.05% 1,046,100
Feb 5, 2025 589.62 593.05 587.15 593.04 5.55 0.94% 416,559
Feb 4, 2025 583.16 588.14 582.87 587.49 3.41 0.58% 740,412
Feb 3, 2025 578.73 587.62 576.00 584.08 -6.60 -1.12% 1,842,908
Jan 31, 2025 597.00 598.97 590.01 590.68 -5.73 -0.96% 1,100,600
Jan 30, 2025 594.08 599.27 592.31 596.41 6.73 1.14% 1,166,600
Jan 29, 2025 591.47 595.11 587.17 589.68 -2.35 -0.40% 859,058
Jan 28, 2025 591.88 593.69 589.24 592.03 0.73 0.12% 725,100
Jan 27, 2025 591.23 596.01 588.29 591.30 -6.19 -1.04% 1,842,808
Jan 24, 2025 598.04 599.53 596.18 597.49 -1.04 -0.17% 719,847
Jan 23, 2025 596.60 599.19 594.15 598.53 -0.03 -0.01% 771,800