UK markets closed

S&P MID CAP 400 INDEX (^MID)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2,929.04+28.34 (+0.98%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,900.702,952.702,900.702,929.042,929.04-
02 May 20242,864.352,905.042,860.832,900.702,900.70-
01 May 20242,861.112,910.332,852.272,864.352,864.35-
30 Apr 20242,912.222,912.222,860.732,861.112,861.11-
29 Apr 20242,895.242,918.402,895.242,912.222,912.22-
26 Apr 20242,886.892,908.012,882.552,895.242,895.24-
25 Apr 20242,900.882,900.882,855.312,886.892,886.89-
24 Apr 20242,899.422,912.422,881.112,900.882,900.88-
23 Apr 20242,862.972,908.342,862.972,899.422,899.42-
22 Apr 20242,836.882,879.652,833.912,862.972,862.97-
19 Apr 20242,825.942,845.152,818.912,836.882,836.88-
18 Apr 20242,831.242,856.402,818.012,825.942,825.94-
17 Apr 20242,854.872,871.442,831.072,831.242,831.24-
16 Apr 20242,868.882,868.882,836.452,854.872,854.87-
15 Apr 20242,899.722,930.642,859.872,868.882,868.88-
12 Apr 20242,946.582,946.582,891.392,899.722,899.72-
11 Apr 20242,945.152,954.892,927.232,946.582,946.58-
10 Apr 20243,005.123,005.122,935.042,945.152,945.15-
09 Apr 20243,001.923,015.882,982.633,005.123,005.12-
08 Apr 20242,989.163,010.482,989.163,001.923,001.92-
05 Apr 20242,964.612,996.822,963.422,989.162,989.16-
04 Apr 20242,996.313,024.132,958.472,964.612,964.61-
03 Apr 20242,986.193,001.122,976.422,996.312,996.31-
02 Apr 20243,024.813,024.812,973.952,986.192,986.19-
01 Apr 20243,046.363,047.473,022.623,024.813,024.81-
28 Mar 20243,034.343,056.493,034.343,046.363,046.36-
27 Mar 20242,985.393,034.352,985.393,034.343,034.34-
26 Mar 20242,990.633,003.172,985.162,985.392,985.39-
25 Mar 20242,991.263,005.872,990.322,990.632,990.63-
22 Mar 20243,013.243,015.182,987.762,991.262,991.26-
21 Mar 20242,979.593,018.652,979.593,013.243,013.24-
20 Mar 20242,939.672,985.872,935.022,979.592,979.59-
19 Mar 20242,918.022,942.132,912.642,939.672,939.67-
18 Mar 20242,923.762,934.492,917.422,918.022,918.02-
15 Mar 20242,926.302,938.382,911.832,923.762,923.76-
14 Mar 20242,963.782,964.522,907.062,926.302,926.30-
13 Mar 20242,953.642,973.922,953.642,963.782,963.78-
12 Mar 20242,938.992,959.922,932.712,953.642,953.64-
11 Mar 20242,952.392,952.392,922.762,938.992,938.99-
08 Mar 20242,968.542,994.562,946.322,952.392,952.39-
07 Mar 20242,940.492,971.542,940.492,968.542,968.54-
06 Mar 20242,921.402,950.532,921.402,940.492,940.49-
05 Mar 20242,930.662,936.702,909.702,921.402,921.40-
04 Mar 20242,910.662,945.862,910.662,930.662,930.66-
01 Mar 20242,890.672,911.602,880.622,910.662,910.66-
29 Feb 20242,867.042,896.672,867.042,890.672,890.67-
28 Feb 20242,866.762,875.322,849.062,867.042,867.04-
27 Feb 20242,854.482,868.402,854.482,866.762,866.76-
26 Feb 20242,858.022,868.772,847.272,854.482,854.48-
23 Feb 20242,855.102,866.852,846.572,858.022,858.02-
22 Feb 20242,813.172,858.072,813.172,855.102,855.10-
21 Feb 20242,807.962,814.772,794.932,813.172,813.17-
20 Feb 20242,828.302,828.302,795.692,807.962,807.96-
16 Feb 20242,854.812,857.032,828.202,828.302,828.30-
15 Feb 20242,804.922,857.942,804.922,854.812,854.81-
14 Feb 20242,765.082,809.642,765.082,804.922,804.92-
13 Feb 20242,834.342,834.342,745.232,765.082,765.08-
12 Feb 20242,808.472,844.572,808.472,834.342,834.34-
09 Feb 20242,787.402,809.692,786.212,808.472,808.47-
08 Feb 20242,762.352,789.002,760.262,787.402,787.40-
07 Feb 20242,749.422,773.702,740.842,762.352,762.35-
06 Feb 20242,736.362,751.142,733.242,749.422,749.42-
05 Feb 20242,767.152,767.152,715.332,736.362,736.36-
02 Feb 20242,767.422,778.852,734.772,767.152,767.15-
01 Feb 20242,732.182,768.662,716.832,767.422,767.42-
31 Jan 20242,783.542,788.162,730.372,732.182,732.18-
30 Jan 20242,789.242,790.552,773.552,783.542,783.54-
29 Jan 20242,763.772,789.342,755.462,789.242,789.24-
26 Jan 20242,759.992,777.802,757.882,763.772,763.77-
25 Jan 20242,744.112,771.232,744.112,759.992,759.99-
24 Jan 20242,761.002,784.052,741.892,744.112,744.11-
23 Jan 20242,771.772,788.872,752.512,761.002,761.00-
22 Jan 20242,740.962,778.402,740.962,771.772,771.77-
19 Jan 20242,713.642,742.932,704.422,740.962,740.96-
18 Jan 20242,691.792,715.502,686.772,713.642,713.64-
17 Jan 20242,711.022,711.022,677.802,691.792,691.79-
16 Jan 20242,728.632,728.632,697.812,711.022,711.02-
12 Jan 20242,730.592,760.142,720.612,728.632,728.63-
11 Jan 20242,737.172,737.172,704.582,730.592,730.59-
10 Jan 20242,730.512,740.682,717.282,737.172,737.17-
09 Jan 20242,747.492,747.492,717.612,730.512,730.51-
08 Jan 20242,712.502,747.502,704.952,747.492,747.49-
05 Jan 20242,704.042,729.812,690.612,712.502,712.50-
04 Jan 20242,708.802,720.092,702.142,704.042,704.04-
03 Jan 20242,772.132,772.132,707.322,708.802,708.80-
02 Jan 20242,781.542,788.512,759.222,772.132,772.13-
29 Dec 20232,807.002,807.002,781.072,781.542,781.54-
28 Dec 20232,809.232,813.202,798.852,807.002,807.00-
27 Dec 20232,808.792,817.662,802.082,809.232,809.23-
26 Dec 20232,787.532,817.962,787.532,808.792,808.79-
22 Dec 20232,778.122,800.992,776.882,787.532,787.53-
21 Dec 20232,741.512,779.172,741.512,778.122,778.12-
20 Dec 20232,784.412,799.562,741.362,741.512,741.51-
19 Dec 20232,750.432,786.452,750.432,784.412,784.41-
18 Dec 20232,745.602,760.802,744.392,750.432,750.43-
15 Dec 20232,770.932,770.932,738.432,745.602,745.60-
14 Dec 20232,706.732,779.452,706.732,770.932,770.93-
13 Dec 20232,640.502,707.192,629.572,706.732,706.73-
12 Dec 20232,645.952,651.722,630.922,640.502,640.50-
11 Dec 20232,632.092,648.552,629.812,645.952,645.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...