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
)
547.09
-0.88 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2022
451.63
462.15
447.62
461.84
1,398,811
+10.38(+2.30%)
Nov 29, 2022
449.89
453.70
449.89
451.47
507,895
+1.47(+0.33%)
Nov 28, 2022
454.89
456.45
448.96
449.99
735,623
-8.92(-1.94%)
Nov 25, 2022
457.02
459.51
456.25
458.92
279,798
+2.36(+0.52%)
Nov 23, 2022
455.24
459.05
454.35
456.56
547,143
+0.30(+0.07%)
Nov 22, 2022
450.97
456.47
450.75
456.26
595,507
+7.32(+1.63%)
Nov 21, 2022
447.69
449.94
446.57
448.93
428,540
-0.92(-0.20%)
Nov 18, 2022
451.12
452.30
445.71
449.86
508,323
+2.94(+0.66%)
Nov 17, 2022
443.21
447.04
441.50
446.92
720,154
-2.49(-0.55%)
Nov 16, 2022
453.33
453.33
448.46
449.42
623,810
-6.70(-1.47%)
Nov 15, 2022
455.64
459.78
452.48
456.12
1,009,000
+7.01(+1.56%)
Nov 14, 2022
451.35
455.70
448.88
449.11
938,422
-4.43(-0.98%)
Nov 11, 2022
452.19
457.24
451.71
453.54
747,524
+2.59(+0.57%)
Nov 10, 2022
441.56
451.15
441.56
450.95
1,401,211
+24.71(+5.80%)
Nov 09, 2022
432.04
434.65
425.48
426.24
717,001
-9.21(-2.11%)
Nov 08, 2022
435.54
440.00
430.49
435.45
696,394
+0.75(+0.17%)
Nov 07, 2022
433.57
435.05
429.32
434.70
767,586
+3.83(+0.89%)
Nov 04, 2022
429.64
434.11
423.95
430.87
803,241
+7.21(+1.70%)
Nov 03, 2022
419.51
426.66
416.33
423.67
868,392
-1.05(-0.25%)
Nov 02, 2022
435.65
424.53
424.72
849,721
-12.69(-2.90%)
Nov 01, 2022
440.19
441.18
434.98
437.41
1,057,121
+1.79(+0.41%)
Oct 31, 2022
434.14
438.07
432.67
435.62
870,976
-0.28(-0.06%)
Oct 28, 2022
428.83
436.25
426.51
435.90
767,240
+7.80(+1.82%)
Oct 27, 2022
430.11
433.76
427.63
428.10
671,099
-0.02(-0.00%)
Oct 26, 2022
428.39
434.62
425.86
428.12
731,320
+1.08(+0.25%)
Oct 25, 2022
416.49
427.51
416.46
427.04
759,875
+10.46(+2.51%)
Oct 24, 2022
416.35
417.90
412.06
416.58
711,616
+2.72(+0.66%)
Oct 21, 2022
406.40
414.69
402.54
413.86
826,691
+8.37(+2.07%)
Oct 20, 2022
412.44
416.01
404.40
405.49
650,906
-6.30(-1.53%)
Oct 19, 2022
415.44
417.38
407.71
411.79
745,224
-7.26(-1.73%)
Oct 18, 2022
421.71
424.45
415.81
419.05
910,866
+6.00(+1.45%)
Oct 17, 2022
409.03
414.84
409.03
413.06
985,309
+11.08(+2.76%)
Oct 14, 2022
414.93
417.40
401.55
401.97
952,705
-10.09(-2.45%)
Oct 13, 2022
395.39
414.28
392.35
412.06
1,322,612
+8.76(+2.17%)
Oct 12, 2022
405.94
406.08
401.53
403.31
952,964
-2.05(-0.51%)
Oct 11, 2022
402.80
410.74
399.76
405.36
1,180,344
+0.54(+0.13%)
Oct 10, 2022
407.39
408.31
401.89
404.82
586,369
-0.75(-0.18%)
Oct 07, 2022
412.29
412.68
403.73
405.56
727,807
-10.54(-2.53%)
Oct 06, 2022
417.29
421.40
414.70
416.11
839,543
-3.20(-0.76%)
Oct 05, 2022
416.16
421.42
412.25
419.31
1,114,032
-2.48(-0.59%)
Oct 04, 2022
412.40
421.77
412.40
421.79
942,307
+16.11(+3.97%)
Oct 03, 2022
399.53
408.27
395.92
405.68
1,019,321
+11.40(+2.89%)
Sep 30, 2022
396.69
403.18
393.72
394.29
1,331,398
-2.77(-0.70%)
Sep 29, 2022
400.45
401.25
392.85
397.05
1,563,173
-8.28(-2.04%)
Sep 28, 2022
396.33
407.39
395.22
405.33
897,552
+10.70(+2.71%)
Sep 27, 2022
398.54
401.43
390.80
394.63
1,145,703
+0.42(+0.11%)
Sep 26, 2022
398.16
403.25
392.86
394.21
1,066,372
-6.18(-1.54%)
Sep 23, 2022
403.23
403.83
395.25
400.38
1,047,779
-8.57(-2.10%)
Sep 22, 2022
417.19
418.26
408.09
408.95
1,069,106
-9.21(-2.20%)
Sep 21, 2022
426.10
430.67
417.88
418.16
1,109,657
-5.58(-1.32%)
Sep 20, 2022
426.70
427.21
420.91
423.74
682,757
-7.13(-1.65%)
Sep 19, 2022
421.08
431.31
421.06
430.86
698,454
+5.59(+1.31%)
Sep 16, 2022
425.95
427.45
421.58
425.28
951,148
-6.14(-1.42%)
Sep 15, 2022
431.99
438.13
429.69
431.41
724,567
-2.66(-0.61%)
Sep 14, 2022
434.60
435.08
429.20
434.07
643,298
+0.11(+0.02%)
Sep 13, 2022
440.03
442.29
432.73
433.96
753,410
-16.78(-3.72%)
Sep 12, 2022
449.39
453.21
448.26
450.74
784,863
+4.31(+0.97%)
Sep 09, 2022
441.45
447.20
441.44
446.43
715,579
+7.85(+1.79%)
Sep 08, 2022
430.85
438.65
429.17
438.58
676,417
+3.99(+0.92%)
Sep 07, 2022
424.22
435.18
423.57
434.59
546,984
+9.74(+2.29%)
Sep 06, 2022
428.96
429.51
421.91
424.85
979,589
-2.74(-0.64%)
Sep 02, 2022
435.15
437.05
425.78
427.59
894,727
-3.18(-0.74%)
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
.