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
)
535.41
+5.35 (+1.01%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2024
530.04
530.65
522.73
522.76
833,083
-9.52(-1.79%)
Apr 29, 2024
530.60
533.41
530.16
532.28
444,275
+2.90(+0.55%)
Apr 26, 2024
527.90
531.35
526.89
529.38
549,453
+1.52(+0.29%)
Apr 25, 2024
525.62
528.96
521.72
527.86
773,412
-1.94(-0.37%)
Apr 24, 2024
529.51
532.06
526.32
529.80
783,125
+0.00(+0.00%)
Apr 23, 2024
524.59
531.50
523.93
529.80
797,927
+6.30(+1.20%)
Apr 22, 2024
520.35
526.24
517.73
523.50
1,074,930
+5.22(+1.01%)
Apr 19, 2024
515.24
520.19
515.10
518.28
957,490
+1.73(+0.33%)
Apr 18, 2024
519.17
522.18
515.00
516.55
897,985
-0.70(-0.14%)
Apr 17, 2024
524.87
524.87
517.25
517.25
718,317
-4.38(-0.84%)
Apr 16, 2024
521.94
524.52
518.26
521.63
1,055,498
-2.47(-0.47%)
Apr 15, 2024
533.76
535.85
522.46
524.10
1,143,879
-5.84(-1.10%)
Apr 12, 2024
535.19
536.88
528.23
529.94
940,026
-8.14(-1.51%)
Apr 11, 2024
539.92
540.33
534.60
538.08
1,061,802
+0.48(+0.09%)
Apr 10, 2024
539.05
542.43
536.00
537.60
1,862,035
-11.54(-2.10%)
Apr 09, 2024
549.94
551.30
544.69
549.14
742,458
+0.52(+0.09%)
Apr 08, 2024
548.13
549.98
546.69
548.62
551,347
+2.75(+0.50%)
Apr 05, 2024
541.37
547.61
541.17
545.87
940,348
+4.18(+0.77%)
Apr 04, 2024
551.91
552.82
540.33
541.69
1,290,445
-5.80(-1.06%)
Apr 03, 2024
543.49
548.39
543.49
547.49
810,978
+2.18(+0.40%)
Apr 02, 2024
548.21
548.23
543.16
545.31
1,090,209
-7.07(-1.28%)
Apr 01, 2024
556.71
556.80
551.92
552.38
1,096,689
-4.02(-0.72%)
Mar 28, 2024
554.55
556.84
556.84
556.40
1,146,194
+1.99(+0.36%)
Mar 27, 2024
548.05
554.42
547.87
554.41
1,131,453
+9.36(+1.72%)
Mar 26, 2024
547.59
548.74
544.81
545.05
525,341
-0.72(-0.13%)
Mar 25, 2024
546.30
548.75
545.77
545.77
595,743
+0.18(+0.03%)
Mar 22, 2024
550.23
550.94
545.25
545.59
708,106
-4.57(-0.83%)
Mar 21, 2024
546.60
551.25
546.36
550.16
764,208
+6.16(+1.13%)
Mar 20, 2024
535.64
545.27
535.52
544.00
987,154
+7.21(+1.34%)
Mar 19, 2024
531.59
537.27
531.59
536.79
663,499
+3.97(+0.75%)
Mar 18, 2024
534.85
536.20
532.60
532.82
680,021
-1.28(-0.24%)
Mar 15, 2024
532.41
536.68
532.24
534.10
1,366,633
-0.62(-0.12%)
Mar 14, 2024
540.62
541.52
530.55
534.72
1,018,915
-6.16(-1.14%)
Mar 13, 2024
538.88
542.60
538.88
540.87
595,644
+2.10(+0.39%)
Mar 12, 2024
536.10
540.13
534.67
538.78
543,858
+2.69(+0.50%)
Mar 11, 2024
537.18
538.53
533.21
536.09
856,559
-2.29(-0.42%)
Mar 08, 2024
544.19
546.42
537.27
538.38
1,005,050
-2.90(-0.54%)
Mar 07, 2024
539.56
542.20
539.41
541.28
831,873
+4.81(+0.90%)
Mar 06, 2024
537.26
538.25
534.26
536.47
1,273,840
+3.45(+0.65%)
Mar 05, 2024
531.97
535.79
530.51
533.02
950,146
-1.48(-0.28%)
Mar 04, 2024
536.18
537.24
533.74
534.50
1,573,895
+3.89(+0.73%)
Mar 01, 2024
527.40
531.06
525.04
530.60
998,077
+3.60(+0.68%)
Feb 29, 2024
525.98
528.53
523.27
527.00
1,104,934
+4.08(+0.78%)
Feb 28, 2024
519.49
524.37
519.14
522.92
797,095
+0.31(+0.06%)
Feb 27, 2024
522.02
523.28
521.06
522.61
859,726
+2.17(+0.42%)
Feb 26, 2024
519.91
523.27
519.03
520.44
619,505
-0.17(-0.03%)
Feb 23, 2024
520.43
522.80
518.84
520.61
632,422
-0.16(-0.03%)
Feb 22, 2024
515.75
521.10
515.75
520.77
842,278
+7.75(+1.51%)
Feb 21, 2024
510.25
513.19
509.57
513.02
410,062
+1.29(+0.25%)
Feb 20, 2024
511.92
512.51
509.48
511.73
644,199
-3.82(-0.74%)
Feb 16, 2024
518.22
520.84
515.55
515.55
773,144
-4.98(-0.96%)
Feb 15, 2024
514.14
521.07
514.14
520.53
1,081,305
+9.40(+1.84%)
Feb 14, 2024
508.76
512.15
505.37
511.13
806,837
+7.10(+1.41%)
Feb 13, 2024
503.94
508.40
500.29
504.03
1,425,852
-12.75(-2.47%)
Feb 12, 2024
512.07
518.41
512.07
516.78
680,998
+4.84(+0.95%)
Feb 09, 2024
508.38
512.13
507.61
511.94
830,376
+3.79(+0.75%)
Feb 08, 2024
502.69
508.32
502.69
508.15
427,875
+4.57(+0.91%)
Feb 07, 2024
503.14
505.46
499.29
503.57
755,352
+2.88(+0.58%)
Feb 06, 2024
498.48
501.65
497.47
500.69
793,303
+2.38(+0.48%)
Feb 05, 2024
500.02
500.67
494.59
498.31
929,082
-5.74(-1.14%)
Feb 02, 2024
500.54
506.42
497.68
504.05
1,237,117
-0.44(-0.09%)
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
.