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
)
539.89
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 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 (%)
Feb 28, 2022
466.28
474.21
466.22
471.79
2,229,379
-0.22(-0.05%)
Feb 25, 2022
459.90
472.10
460.75
472.01
2,594,187
+12.98(+2.83%)
Feb 24, 2022
440.65
459.88
440.15
459.04
1,938,777
+6.70(+1.48%)
Feb 23, 2022
463.21
464.71
451.89
452.34
1,677,137
-7.74(-1.68%)
Feb 22, 2022
464.56
468.28
457.34
460.08
1,605,019
-6.54(-1.40%)
Feb 18, 2022
466.62
0
-1.84(-0.39%)
Feb 17, 2022
475.01
475.97
467.93
468.46
1,273,337
-10.45(-2.18%)
Feb 16, 2022
475.50
480.49
474.23
478.90
1,335,865
+1.42(+0.30%)
Feb 15, 2022
471.69
478.19
471.42
477.49
1,602,394
+10.14(+2.17%)
Feb 14, 2022
469.00
473.20
464.16
467.35
1,885,370
-1.53(-0.33%)
Feb 11, 2022
475.47
479.23
466.17
468.88
1,318,428
-6.16(-1.30%)
Feb 10, 2022
475.44
486.48
472.64
475.04
1,703,505
-6.85(-1.42%)
Feb 09, 2022
477.44
482.14
477.27
481.89
1,226,744
+8.45(+1.78%)
Feb 08, 2022
465.13
474.10
465.13
473.44
1,068,920
+8.89(+1.91%)
Feb 07, 2022
464.94
467.87
462.58
464.55
1,844,768
-0.01(-0.00%)
Feb 04, 2022
463.00
468.32
458.14
464.56
801,236
+0.89(+0.19%)
Feb 03, 2022
467.09
463.25
463.67
1,199,314
-7.65(-1.62%)
Feb 02, 2022
471.80
473.57
467.70
471.31
1,315,049
+0.02(+0.00%)
Feb 01, 2022
468.02
472.05
462.00
471.30
1,576,415
+4.75(+1.02%)
Jan 31, 2022
454.31
466.87
466.54
2,088,478
+9.97(+2.18%)
Jan 28, 2022
448.41
456.70
441.96
456.57
2,079,658
+8.91(+1.99%)
Jan 27, 2022
459.10
463.67
445.63
447.66
2,819,753
-7.00(-1.54%)
Jan 26, 2022
465.34
469.67
450.24
454.66
2,587,369
-4.85(-1.06%)
Jan 25, 2022
461.26
464.32
451.04
459.51
2,361,064
-8.28(-1.77%)
Jan 24, 2022
453.27
468.77
446.40
467.79
5,148,497
+8.77(+1.91%)
Jan 21, 2022
465.15
470.03
458.82
459.02
3,280,902
-8.07(-1.73%)
Jan 20, 2022
477.19
483.70
466.77
467.09
1,761,285
-8.41(-1.77%)
Jan 19, 2022
484.25
485.57
475.40
475.49
1,401,701
-6.44(-1.34%)
Jan 18, 2022
487.65
488.39
481.17
481.94
1,406,532
-10.52(-2.14%)
Jan 14, 2022
492.46
0
-1.57(-0.32%)
Jan 13, 2022
497.07
500.62
492.89
494.04
1,449,551
-1.38(-0.28%)
Jan 12, 2022
498.78
500.84
492.87
495.42
848,255
-1.56(-0.31%)
Jan 11, 2022
492.76
497.04
487.68
496.98
1,616,344
+4.69(+0.95%)
Jan 10, 2022
491.74
492.64
484.25
492.29
2,460,353
-1.93(-0.39%)
Jan 07, 2022
497.85
500.77
492.69
494.22
1,741,867
-3.84(-0.77%)
Jan 06, 2022
496.31
501.30
493.01
498.06
2,045,019
+2.57(+0.52%)
Jan 05, 2022
506.98
509.20
495.41
495.49
1,955,842
-11.54(-2.28%)
Jan 04, 2022
506.45
509.44
505.04
507.03
1,843,654
+2.44(+0.48%)
Jan 03, 2022
504.36
507.83
500.81
504.59
1,961,000
+1.47(+0.29%)
Dec 31, 2021
501.69
505.60
501.31
503.12
813,118
+0.57(+0.11%)
Dec 30, 2021
504.49
507.50
502.25
502.55
889,915
-1.41(-0.28%)
Dec 29, 2021
501.49
504.60
500.57
503.96
957,863
+2.72(+0.54%)
Dec 28, 2021
501.02
504.99
500.10
501.24
1,244,933
-0.12(-0.02%)
Dec 27, 2021
495.27
501.54
493.28
501.36
940,568
+6.66(+1.35%)
Dec 23, 2021
492.74
495.91
491.69
494.70
1,246,691
+3.25(+0.66%)
Dec 22, 2021
486.33
491.62
485.82
491.45
1,357,283
+4.70(+0.97%)
Dec 21, 2021
478.11
486.77
478.10
486.75
1,365,992
+12.66(+2.67%)
Dec 20, 2021
476.02
476.39
467.94
474.08
2,070,362
-8.10(-1.68%)
Dec 17, 2021
480.89
487.32
477.69
482.18
1,581,792
-0.94(-0.20%)
Dec 16, 2021
492.10
493.23
481.42
483.12
1,450,990
-6.47(-1.32%)
Dec 15, 2021
484.93
490.03
479.38
489.60
1,128,238
+4.97(+1.03%)
Dec 14, 2021
483.28
489.46
482.73
484.63
1,023,685
-1.93(-0.40%)
Dec 13, 2021
490.69
491.44
484.75
486.56
1,235,380
-5.04(-1.03%)
Dec 10, 2021
494.21
495.01
487.64
491.59
1,037,123
+0.59(+0.12%)
Dec 09, 2021
496.13
497.40
491.00
491.00
1,182,715
-7.34(-1.47%)
Dec 08, 2021
496.56
499.35
494.88
498.34
1,611,564
+2.57(+0.52%)
Dec 07, 2021
492.98
500.02
492.47
495.77
1,381,450
+8.39(+1.72%)
Dec 06, 2021
481.88
490.70
478.80
487.38
1,435,056
+10.08(+2.11%)
Dec 03, 2021
485.46
486.41
474.04
477.30
1,692,033
-7.19(-1.48%)
Dec 02, 2021
473.03
485.64
472.79
484.49
2,608,302
+13.71(+2.91%)
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
.