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
)
535.06
+5.00 (+0.94%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 3, 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 (%)
Dec 31, 2019
354.85
357.21
354.64
355.94
802,237
+0.35(+0.10%)
Dec 30, 2019
355.86
356.79
354.31
355.59
740,179
-0.33(-0.09%)
Dec 27, 2019
357.50
357.50
355.22
355.93
404,546
-0.69(-0.19%)
Dec 26, 2019
356.33
356.93
355.59
356.62
408,685
+0.79(+0.22%)
Dec 24, 2019
356.16
356.41
355.52
355.83
350,445
+0.02(+0.01%)
Dec 23, 2019
356.90
357.01
355.03
355.81
729,597
-0.30(-0.09%)
Dec 20, 2019
355.41
357.07
355.30
356.12
710,592
+1.73(+0.49%)
Dec 19, 2019
353.01
354.49
352.48
354.39
701,190
+1.55(+0.44%)
Dec 18, 2019
353.30
353.30
351.58
352.84
1,283,324
+0.16(+0.05%)
Dec 17, 2019
351.98
352.86
351.38
352.68
1,030,948
+1.22(+0.35%)
Dec 16, 2019
351.40
353.09
351.03
351.46
1,257,281
+2.12(+0.61%)
Dec 13, 2019
350.92
352.57
348.28
349.34
2,715,227
-1.91(-0.54%)
Dec 12, 2019
347.65
352.14
346.99
351.25
2,793,746
+3.74(+1.08%)
Dec 11, 2019
347.21
347.91
346.19
347.50
504,135
+0.57(+0.16%)
Dec 10, 2019
346.96
347.65
345.98
346.94
671,271
-0.20(-0.06%)
Dec 09, 2019
348.03
348.53
346.99
347.14
457,402
-1.61(-0.46%)
Dec 06, 2019
348.06
349.83
347.89
348.74
1,039,318
+3.40(+0.98%)
Dec 05, 2019
345.71
346.10
344.07
345.34
762,438
+0.50(+0.14%)
Dec 04, 2019
343.69
346.52
343.26
344.84
1,022,502
+2.82(+0.83%)
Dec 03, 2019
340.99
342.26
339.10
342.02
1,041,027
-1.95(-0.57%)
Dec 02, 2019
346.87
347.22
343.80
343.96
834,799
-2.35(-0.68%)
Nov 29, 2019
349.23
349.44
346.11
346.31
831,814
-3.66(-1.04%)
Nov 27, 2019
348.57
350.00
347.98
349.97
764,693
+2.39(+0.69%)
Nov 26, 2019
346.54
348.02
345.71
347.58
859,421
+1.29(+0.37%)
Nov 25, 2019
343.31
346.70
343.21
346.29
1,001,861
+4.25(+1.24%)
Nov 22, 2019
342.21
342.69
340.84
342.04
829,802
+0.83(+0.24%)
Nov 21, 2019
343.97
344.04
340.83
341.20
869,680
-2.45(-0.71%)
Nov 20, 2019
343.59
345.32
341.23
343.65
742,600
-1.09(-0.32%)
Nov 19, 2019
345.19
345.58
343.31
344.74
551,010
+0.74(+0.21%)
Nov 18, 2019
343.99
344.25
343.09
344.00
914,598
-0.59(-0.17%)
Nov 15, 2019
344.79
345.08
343.37
344.59
818,792
+1.72(+0.50%)
Nov 14, 2019
341.54
343.32
341.37
342.87
1,194,275
+0.81(+0.24%)
Nov 13, 2019
341.09
342.85
340.51
342.05
1,663,541
-0.68(-0.20%)
Nov 12, 2019
343.33
344.82
342.24
342.73
1,388,098
-0.60(-0.17%)
Nov 11, 2019
342.06
344.13
341.64
343.33
999,475
-0.70(-0.20%)
Nov 08, 2019
342.35
344.06
341.60
344.03
782,055
+0.99(+0.29%)
Nov 07, 2019
345.00
346.03
342.21
343.04
1,423,037
+0.44(+0.13%)
Nov 06, 2019
343.77
343.77
341.47
342.59
1,230,831
-1.44(-0.42%)
Nov 05, 2019
344.14
345.94
343.70
344.04
979,676
+0.83(+0.24%)
Nov 04, 2019
343.27
343.82
341.98
343.21
875,112
+1.89(+0.55%)
Nov 01, 2019
338.57
341.39
338.17
341.32
968,597
+4.84(+1.44%)
Oct 31, 2019
338.56
338.56
334.89
336.48
866,729
-2.42(-0.71%)
Oct 30, 2019
339.49
339.52
336.94
338.90
795,296
-0.98(-0.29%)
Oct 29, 2019
337.68
340.72
337.63
339.88
761,002
+0.90(+0.26%)
Oct 28, 2019
338.56
340.73
338.56
338.98
644,605
+2.01(+0.60%)
Oct 25, 2019
334.71
337.98
334.71
336.97
622,722
+1.71(+0.51%)
Oct 24, 2019
336.25
336.94
333.76
335.26
561,965
+0.08(+0.02%)
Oct 23, 2019
334.98
335.52
333.69
335.19
463,736
+0.35(+0.10%)
Oct 22, 2019
335.35
336.74
334.07
334.84
606,461
-0.07(-0.02%)
Oct 21, 2019
335.59
336.58
334.76
334.90
1,057,377
+1.83(+0.55%)
Oct 18, 2019
332.51
333.91
331.24
333.07
914,604
-0.26(-0.08%)
Oct 17, 2019
332.13
333.90
331.30
333.34
1,438,849
+2.73(+0.83%)
Oct 16, 2019
330.06
331.96
329.61
330.61
1,151,563
-0.28(-0.09%)
Oct 15, 2019
329.14
331.93
328.35
330.89
1,176,773
+2.59(+0.79%)
Oct 14, 2019
328.69
329.04
327.14
328.30
449,404
-1.38(-0.42%)
Oct 11, 2019
328.05
332.43
327.81
329.68
1,483,651
+5.56(+1.72%)
Oct 10, 2019
322.68
325.36
322.16
324.12
863,760
+2.00(+0.62%)
Oct 09, 2019
322.80
323.42
320.62
322.11
904,919
+2.16(+0.68%)
Oct 08, 2019
323.02
323.30
319.77
319.95
1,394,253
-5.80(-1.78%)
Oct 07, 2019
326.46
328.06
324.92
325.75
922,864
-1.56(-0.48%)
Oct 04, 2019
324.65
327.43
323.48
327.31
1,324,847
+3.08(+0.95%)
Oct 03, 2019
321.55
324.24
318.15
324.23
1,668,321
+1.92(+0.59%)
Oct 02, 2019
324.68
324.82
320.04
322.31
1,462,806
-4.27(-1.31%)
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
.