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: 4:10 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 (%)
Mar 29, 2018
316.38
316.38
316.38
0
+4.31(+1.38%)
Mar 28, 2018
312.17
313.68
310.05
312.07
1,555,051
+0.65(+0.21%)
Mar 27, 2018
317.35
317.35
310.10
311.42
2,549,328
-4.74(-1.50%)
Mar 26, 2018
313.13
316.32
310.49
316.16
1,377,674
+6.79(+2.19%)
Mar 23, 2018
315.43
316.95
309.19
309.38
1,530,549
-6.19(-1.96%)
Mar 22, 2018
320.73
322.34
315.45
315.57
1,475,456
-8.12(-2.51%)
Mar 21, 2018
323.28
325.97
322.75
323.69
693,595
+0.93(+0.29%)
Mar 20, 2018
323.26
324.14
321.97
322.76
705,492
+0.27(+0.08%)
Mar 19, 2018
324.36
324.46
319.87
322.50
1,161,162
-2.99(-0.92%)
Mar 16, 2018
323.35
326.43
323.35
325.49
2,174,902
+2.13(+0.66%)
Mar 15, 2018
325.31
325.41
322.74
323.36
1,209,120
-1.27(-0.39%)
Mar 14, 2018
327.58
328.06
323.96
324.62
1,447,089
-1.68(-0.51%)
Mar 13, 2018
329.61
329.80
325.62
326.30
1,659,272
-1.78(-0.54%)
Mar 12, 2018
328.05
329.12
327.09
328.08
2,054,622
+0.31(+0.10%)
Mar 09, 2018
324.27
327.88
323.78
327.77
1,325,322
+5.34(+1.66%)
Mar 08, 2018
323.60
323.98
320.42
322.43
800,488
-0.59(-0.18%)
Mar 07, 2018
323.55
323.02
1,164,945
+0.67(+0.21%)
Mar 06, 2018
320.10
322.35
317.98
322.35
1,091,868
+3.39(+1.06%)
Mar 05, 2018
314.27
319.84
314.07
318.96
1,137,781
+3.31(+1.05%)
Mar 02, 2018
309.89
316.27
309.27
315.64
1,041,558
+3.25(+1.04%)
Mar 01, 2018
313.19
315.97
309.82
312.39
1,343,892
-0.92(-0.29%)
Feb 28, 2018
318.12
318.79
313.24
313.32
959,929
-3.75(-1.18%)
Feb 27, 2018
321.80
322.91
317.07
317.07
857,659
-4.69(-1.46%)
Feb 26, 2018
320.83
321.93
318.66
321.76
804,761
+1.85(+0.58%)
Feb 23, 2018
317.61
319.98
316.63
319.91
839,721
+3.85(+1.22%)
Feb 22, 2018
315.56
316.06
823,846
-0.42(-0.13%)
Feb 21, 2018
317.54
321.33
316.41
316.48
1,040,637
-0.67(-0.21%)
Feb 20, 2018
318.36
319.61
316.15
317.15
804,847
-2.23(-0.70%)
Feb 16, 2018
319.38
319.38
319.38
0
+0.66(+0.21%)
Feb 15, 2018
317.17
318.74
314.34
318.72
1,041,849
+3.45(+1.09%)
Feb 14, 2018
307.62
315.76
307.44
315.27
1,071,900
+5.67(+1.83%)
Feb 13, 2018
307.12
310.00
305.82
309.61
1,407,895
+0.91(+0.30%)
Feb 12, 2018
306.45
310.37
304.33
308.69
2,401,846
+2.97(+0.97%)
Feb 09, 2018
305.23
307.56
297.02
305.72
3,835,604
+3.35(+1.11%)
Feb 08, 2018
312.92
313.29
302.32
302.37
3,525,020
-10.27(-3.28%)
Feb 07, 2018
312.35
315.39
310.69
312.63
2,607,829
-0.39(-0.12%)
Feb 06, 2018
303.83
314.24
301.11
313.02
7,249,007
-1.34(-0.43%)
Feb 05, 2018
319.02
320.76
310.37
314.36
3,473,751
-7.38(-2.29%)
Feb 02, 2018
326.41
326.51
321.54
321.74
1,494,207
-6.61(-2.01%)
Feb 01, 2018
327.19
329.16
326.55
328.35
1,115,554
+0.50(+0.15%)
Jan 31, 2018
329.64
331.01
326.67
327.85
919,005
-0.65(-0.20%)
Jan 30, 2018
329.81
330.06
327.99
328.50
1,311,821
-3.44(-1.04%)
Jan 29, 2018
333.81
334.51
331.91
331.94
957,600
-2.85(-0.85%)
Jan 26, 2018
333.93
334.85
332.04
334.79
630,581
+1.46(+0.44%)
Jan 25, 2018
334.62
334.99
331.98
333.33
842,644
-0.23(-0.07%)
Jan 24, 2018
335.10
335.89
332.23
333.56
1,010,507
-0.85(-0.25%)
Jan 23, 2018
333.61
334.94
332.74
334.41
751,784
+0.60(+0.18%)
Jan 22, 2018
332.29
333.83
331.75
333.81
779,168
+1.71(+0.51%)
Jan 19, 2018
329.15
332.13
328.93
332.10
598,874
+3.42(+1.04%)
Jan 18, 2018
329.30
329.90
328.32
328.69
858,150
-1.13(-0.34%)
Jan 17, 2018
328.53
330.59
327.95
329.81
1,114,132
+2.39(+0.73%)
Jan 16, 2018
330.87
331.71
326.88
327.42
1,533,519
-2.47(-0.75%)
Jan 12, 2018
329.89
329.89
329.89
0
+0.83(+0.25%)
Jan 11, 2018
324.85
329.06
324.85
329.06
1,180,645
+4.64(+1.43%)
Jan 10, 2018
325.34
324.42
956,531
-1.50(-0.46%)
Jan 09, 2018
326.80
327.36
325.85
325.92
766,442
-0.51(-0.16%)
Jan 08, 2018
324.60
326.67
323.57
326.42
1,694,840
+1.78(+0.55%)
Jan 05, 2018
324.20
324.94
323.50
324.64
991,934
+1.12(+0.35%)
Jan 04, 2018
323.81
324.67
323.38
323.52
867,109
+0.96(+0.30%)
Jan 03, 2018
322.06
323.16
321.49
322.56
1,437,883
+0.53(+0.16%)
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
.