Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mid Cap SPDR 400 Trust, Series 1
(NY:
MDY
)
551.69
+0.58 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
427.25
430.84
426.38
430.09
838,063
+3.92(+0.92%)
Oct 30, 2023
426.00
428.81
422.51
426.17
915,596
+3.48(+0.82%)
Oct 27, 2023
429.43
429.67
421.84
422.69
1,662,589
-5.67(-1.32%)
Oct 26, 2023
426.64
431.60
426.64
428.36
1,368,670
+1.98(+0.46%)
Oct 25, 2023
429.93
431.36
426.00
426.38
804,903
-6.65(-1.54%)
Oct 24, 2023
432.94
435.93
430.96
433.04
679,038
+2.40(+0.56%)
Oct 23, 2023
432.36
436.01
430.24
430.64
954,989
-4.07(-0.94%)
Oct 20, 2023
439.13
440.72
434.24
434.71
1,275,453
-4.64(-1.06%)
Oct 19, 2023
444.64
447.91
438.06
439.35
1,547,182
-6.71(-1.50%)
Oct 18, 2023
452.22
452.42
445.77
446.06
962,786
-10.16(-2.23%)
Oct 17, 2023
448.33
459.28
448.33
456.23
1,062,190
+5.30(+1.18%)
Oct 16, 2023
447.38
451.82
446.02
450.93
876,696
+7.34(+1.65%)
Oct 13, 2023
447.38
448.28
442.17
443.59
752,523
-2.49(-0.56%)
Oct 12, 2023
455.26
455.37
443.73
446.07
858,377
-8.74(-1.92%)
Oct 11, 2023
454.05
456.82
451.62
454.81
677,551
+1.37(+0.30%)
Oct 10, 2023
450.94
456.44
450.85
453.44
943,546
+4.09(+0.91%)
Oct 09, 2023
443.68
450.54
443.42
449.35
835,076
+3.28(+0.74%)
Oct 06, 2023
439.87
448.48
438.17
446.07
1,281,221
+3.79(+0.86%)
Oct 05, 2023
442.05
444.50
439.70
442.28
1,255,882
-0.77(-0.17%)
Oct 04, 2023
441.10
443.65
437.53
443.05
1,360,613
+2.13(+0.48%)
Oct 03, 2023
445.71
447.14
439.05
440.92
1,387,447
-7.16(-1.60%)
Oct 02, 2023
452.96
454.24
446.20
448.08
1,566,195
-6.00(-1.32%)
Sep 29, 2023
459.20
459.90
453.48
454.08
2,433,549
-1.84(-0.40%)
Sep 28, 2023
451.30
457.81
450.97
455.92
1,109,943
+4.78(+1.06%)
Sep 27, 2023
450.79
453.05
447.58
451.13
1,394,355
+2.78(+0.62%)
Sep 26, 2023
452.39
454.78
448.22
448.36
1,205,541
-7.27(-1.60%)
Sep 25, 2023
450.58
455.96
454.28
455.63
899,360
+2.94(+0.65%)
Sep 22, 2023
454.22
456.14
452.56
452.69
919,122
-0.54(-0.12%)
Sep 21, 2023
458.93
458.97
453.21
453.22
954,083
-8.35(-1.81%)
Sep 20, 2023
466.06
468.48
461.50
461.57
693,919
-2.62(-0.57%)
Sep 19, 2023
465.56
467.16
462.57
464.20
618,466
-0.93(-0.20%)
Sep 18, 2023
466.27
467.23
464.16
465.13
695,146
-0.78(-0.17%)
Sep 15, 2023
468.84
469.18
464.35
465.91
1,622,857
-4.91(-1.04%)
Sep 14, 2023
468.34
471.12
467.47
470.82
695,000
+6.13(+1.32%)
Sep 13, 2023
467.62
468.22
462.97
464.68
566,941
-2.81(-0.60%)
Sep 12, 2023
466.55
469.80
466.15
467.50
512,765
+0.13(+0.03%)
Sep 11, 2023
469.75
470.47
466.73
467.37
531,665
+0.46(+0.10%)
Sep 08, 2023
467.28
468.59
465.75
466.91
411,759
-0.39(-0.08%)
Sep 07, 2023
468.92
470.16
465.70
467.30
779,720
-4.04(-0.86%)
Sep 06, 2023
472.76
475.61
469.24
471.34
739,817
-1.51(-0.32%)
Sep 05, 2023
479.90
481.23
472.79
472.85
1,212,208
-11.24(-2.32%)
Sep 01, 2023
482.67
484.88
481.59
484.09
1,007,768
+4.81(+1.00%)
Aug 31, 2023
479.62
481.97
479.23
479.28
569,744
+0.34(+0.07%)
Aug 30, 2023
477.62
480.91
477.33
478.94
550,552
+0.81(+0.17%)
Aug 29, 2023
471.42
478.15
470.08
478.13
696,462
+6.54(+1.39%)
Aug 28, 2023
469.57
474.05
469.26
471.59
942,321
+4.09(+0.88%)
Aug 25, 2023
467.61
469.54
462.64
467.50
914,305
+1.93(+0.41%)
Aug 24, 2023
469.44
473.26
465.56
465.56
765,728
-5.09(-1.08%)
Aug 23, 2023
465.27
470.77
464.26
470.66
654,870
+5.23(+1.12%)
Aug 22, 2023
468.56
469.37
464.58
465.43
956,263
-2.15(-0.46%)
Aug 21, 2023
467.65
469.10
464.00
467.58
976,748
+0.39(+0.08%)
Aug 18, 2023
462.25
468.24
462.12
467.19
908,860
+1.61(+0.34%)
Aug 17, 2023
472.77
473.84
465.58
465.58
905,686
-6.12(-1.30%)
Aug 16, 2023
475.73
478.10
471.69
471.71
644,374
-4.42(-0.93%)
Aug 15, 2023
479.74
479.74
475.78
476.13
633,763
-6.49(-1.35%)
Aug 14, 2023
479.61
482.74
477.94
482.62
684,854
+0.81(+0.17%)
Aug 11, 2023
480.06
483.36
479.75
481.81
633,026
-0.11(-0.02%)
Aug 10, 2023
484.31
488.15
480.00
481.92
1,220,317
-0.63(-0.13%)
Aug 09, 2023
484.46
485.37
481.14
482.55
565,978
-2.38(-0.49%)
Aug 08, 2023
483.65
485.38
479.83
484.93
971,427
-4.13(-0.85%)
Aug 07, 2023
486.96
489.62
485.65
489.06
560,347
+3.52(+0.72%)
Aug 04, 2023
486.88
490.42
484.60
485.55
1,047,672
+0.20(+0.04%)
Aug 03, 2023
484.23
487.32
482.33
485.35
976,640
-1.52(-0.31%)
Aug 02, 2023
487.14
489.47
485.31
486.86
985,003
-5.69(-1.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.