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
)
542.30
-2.38 (-0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2015
246.42
247.33
245.77
246.63
1,216,209
-0.85(-0.35%)
Mar 30, 2015
245.41
247.84
245.37
247.49
1,539,666
+3.48(+1.43%)
Mar 27, 2015
242.85
244.13
242.39
244.01
1,117,477
+1.11(+0.46%)
Mar 26, 2015
242.26
243.79
241.59
242.90
1,842,534
-0.47(-0.19%)
Mar 25, 2015
247.91
248.19
243.40
243.37
2,361,203
-4.22(-1.70%)
Mar 24, 2015
248.51
248.60
247.47
247.59
1,013,860
-1.07(-0.43%)
Mar 23, 2015
249.13
249.44
248.61
248.65
970,221
-0.14(-0.06%)
Mar 20, 2015
247.05
249.27
246.72
248.79
3,264,511
+2.65(+1.07%)
Mar 19, 2015
246.46
246.72
245.43
246.15
1,372,858
-0.68(-0.28%)
Mar 18, 2015
243.97
247.93
243.32
246.83
1,893,385
+2.43(+1.00%)
Mar 17, 2015
243.18
244.55
242.87
244.40
2,327,405
+0.45(+0.19%)
Mar 16, 2015
242.11
244.05
241.93
243.95
1,606,410
+2.88(+1.19%)
Mar 13, 2015
242.10
242.13
239.41
241.07
1,639,216
-1.45(-0.60%)
Mar 12, 2015
241.00
242.87
240.91
242.52
1,767,303
+2.65(+1.10%)
Mar 11, 2015
238.74
239.92
237.77
239.87
1,488,949
+1.75(+0.73%)
Mar 10, 2015
239.04
239.44
238.04
238.12
1,798,849
-3.03(-1.26%)
Mar 09, 2015
240.76
241.59
240.66
241.16
1,972,481
+0.86(+0.36%)
Mar 06, 2015
242.07
242.73
239.83
240.30
1,267,430
-3.04(-1.25%)
Mar 05, 2015
243.33
243.57
242.43
243.34
875,712
+0.36(+0.15%)
Mar 04, 2015
243.12
243.90
241.83
242.98
1,290,461
-0.92(-0.38%)
Mar 03, 2015
244.56
244.99
243.00
243.90
1,583,759
-1.35(-0.55%)
Mar 02, 2015
243.57
245.32
243.43
245.25
2,249,636
+1.86(+0.77%)
Feb 27, 2015
244.09
244.61
243.34
243.39
1,970,788
-0.97(-0.40%)
Feb 26, 2015
244.93
245.04
243.63
244.36
1,207,954
-0.66(-0.27%)
Feb 25, 2015
244.92
245.62
244.40
245.01
1,901,065
-0.28(-0.11%)
Feb 24, 2015
244.79
245.39
244.12
245.29
1,821,295
+0.31(+0.13%)
Feb 23, 2015
244.44
244.98
243.49
244.98
1,667,121
+0.02(+0.01%)
Feb 20, 2015
242.91
245.06
241.63
244.96
3,549,167
+1.74(+0.72%)
Feb 19, 2015
242.87
243.84
242.38
243.22
2,166,117
-0.26(-0.11%)
Feb 18, 2015
242.16
243.56
241.88
243.48
1,680,658
+0.75(+0.31%)
Feb 17, 2015
242.65
243.25
241.64
242.72
2,015,252
-0.04(-0.02%)
Feb 13, 2015
241.46
242.77
242.77
242.77
2,280,902
+1.56(+0.65%)
Feb 12, 2015
240.20
241.55
239.61
241.21
3,516,209
+2.25(+0.94%)
Feb 11, 2015
238.81
239.64
237.71
238.96
1,678,695
-0.14(-0.06%)
Feb 10, 2015
238.51
239.27
236.49
239.10
1,706,382
+1.99(+0.84%)
Feb 09, 2015
237.53
238.69
236.81
237.11
1,191,296
-1.27(-0.53%)
Feb 06, 2015
239.65
239.96
237.55
238.38
1,783,385
-0.90(-0.37%)
Feb 05, 2015
237.74
239.39
237.23
239.28
1,866,220
+2.47(+1.04%)
Feb 04, 2015
236.83
238.07
236.35
236.81
2,084,230
-0.98(-0.41%)
Feb 03, 2015
234.83
237.91
234.43
237.79
2,422,317
+4.29(+1.84%)
Feb 02, 2015
232.47
233.75
229.03
233.50
3,152,170
+1.77(+0.76%)
Jan 30, 2015
233.32
234.21
231.42
231.73
3,296,555
-3.13(-1.33%)
Jan 29, 2015
233.20
235.09
231.52
234.87
1,970,234
+1.74(+0.75%)
Jan 28, 2015
237.34
237.78
232.58
233.13
2,564,922
-2.88(-1.22%)
Jan 27, 2015
234.81
237.00
234.10
236.00
1,624,415
-1.61(-0.68%)
Jan 26, 2015
234.74
237.61
233.87
237.61
1,900,939
+2.78(+1.18%)
Jan 23, 2015
235.91
236.31
234.72
234.83
1,551,884
-1.21(-0.51%)
Jan 22, 2015
233.24
236.04
230.99
236.04
2,017,694
+4.32(+1.87%)
Jan 21, 2015
229.57
232.17
229.14
231.72
2,033,112
+1.39(+0.60%)
Jan 20, 2015
231.31
232.00
228.41
230.33
1,331,389
-0.44(-0.19%)
Jan 16, 2015
226.89
231.09
226.83
230.77
1,851,479
+3.17(+1.39%)
Jan 15, 2015
231.06
231.40
227.40
227.60
1,125,976
-2.56(-1.11%)
Jan 14, 2015
228.16
230.42
227.53
230.15
2,473,054
-0.95(-0.41%)
Jan 13, 2015
232.71
235.26
228.79
231.10
2,808,833
-0.11(-0.05%)
Jan 12, 2015
232.80
233.27
230.01
231.21
1,269,933
-1.24(-0.53%)
Jan 09, 2015
234.82
234.88
231.78
232.45
1,583,288
-1.98(-0.84%)
Jan 08, 2015
232.48
234.71
232.46
234.43
4,157,661
+3.58(+1.55%)
Jan 07, 2015
229.65
230.97
228.74
230.85
1,440,714
+3.08(+1.35%)
Jan 06, 2015
230.75
231.06
226.63
227.78
2,442,249
-2.70(-1.17%)
Jan 05, 2015
232.47
233.36
229.88
230.47
1,248,822
-3.46(-1.48%)
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
.