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
)
544.61
+4.72 (+0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 28, 2010
120.86
122.23
120.17
120.86
5,038,360
-1.42(-1.16%)
May 27, 2010
120.35
122.28
119.65
122.28
3,868,682
+4.50(+3.82%)
May 26, 2010
117.94
120.22
117.27
117.78
1,490
+0.28(+0.24%)
May 25, 2010
114.94
117.67
113.11
117.50
12,042
-0.18(-0.16%)
May 24, 2010
118.14
119.66
117.53
117.68
4,106,162
-1.16(-0.98%)
May 21, 2010
115.06
119.47
114.61
118.84
7,934,094
-0.72(-0.60%)
May 20, 2010
119.10
119.90
116.90
119.56
10,306,229
-2.65(-2.17%)
May 19, 2010
122.77
124.06
120.34
122.22
8,037,994
-1.29(-1.05%)
May 18, 2010
126.69
127.00
122.96
123.51
114
-1.71(-1.36%)
May 17, 2010
125.73
126.59
122.16
125.22
9,607,539
+0.14(+0.11%)
May 14, 2010
125.08
127.33
124.08
125.08
6,414,422
-3.00(-2.34%)
May 13, 2010
128.90
129.87
127.62
128.08
5,449,880
-1.19(-0.92%)
May 12, 2010
126.98
129.32
126.96
129.26
5,075,594
+2.88(+2.28%)
May 11, 2010
126.99
127.90
126.17
126.38
6,572,476
+0.39(+0.31%)
May 10, 2010
125.16
126.05
124.31
125.99
5,359,424
+6.19(+5.17%)
May 07, 2010
122.22
123.34
118.37
119.80
10,456,144
-3.14(-2.55%)
May 06, 2010
122.94
127.76
106.42
122.94
10,638,298
-3.68(-2.91%)
May 05, 2010
127.41
128.98
126.58
126.62
7,556,490
-1.87(-1.46%)
May 04, 2010
128.49
130.48
127.91
128.49
8,138,123
-3.76(-2.84%)
May 03, 2010
130.88
132.41
130.74
132.25
3,429,403
+2.22(+1.71%)
Apr 30, 2010
133.05
133.42
130.03
130.03
5,378,816
-2.90(-2.18%)
Apr 29, 2010
131.91
133.17
131.28
132.92
5,414,259
+1.97(+1.51%)
Apr 28, 2010
131.30
131.75
130.31
130.95
5,310,717
+0.38(+0.29%)
Apr 27, 2010
133.28
134.08
130.45
130.58
19,726
-3.37(-2.51%)
Apr 26, 2010
134.34
134.97
133.67
133.94
3,445,541
-0.36(-0.27%)
Apr 23, 2010
133.25
134.50
132.68
134.30
4,153,443
+1.23(+0.92%)
Apr 22, 2010
130.46
133.25
129.99
133.07
5,026,313
+1.57(+1.19%)
Apr 21, 2010
131.08
131.73
130.74
131.50
3,429,172
+0.41(+0.31%)
Apr 20, 2010
129.98
131.13
129.66
131.09
2,640,985
+1.70(+1.31%)
Apr 19, 2010
129.33
130.24
127.92
129.39
5,084,330
-0.40(-0.31%)
Apr 16, 2010
130.96
131.42
128.96
129.79
5,428,484
-1.62(-1.23%)
Apr 15, 2010
131.28
131.98
131.12
131.41
3,756,145
-0.03(-0.02%)
Apr 14, 2010
130.29
131.49
129.91
131.44
4,169,532
+1.90(+1.47%)
Apr 13, 2010
128.89
129.61
128.26
129.54
2,053,996
+0.46(+0.36%)
Apr 12, 2010
128.97
129.17
128.49
129.08
1,695,348
+0.16(+0.13%)
Apr 09, 2010
127.82
128.91
127.21
128.91
2,704,201
+1.30(+1.02%)
Apr 08, 2010
127.39
128.16
126.52
127.61
2,725,692
-0.23(-0.18%)
Apr 07, 2010
128.58
128.63
127.13
127.85
2,886,975
-0.90(-0.70%)
Apr 06, 2010
127.61
128.95
127.61
128.75
2,617,588
+0.99(+0.78%)
Apr 05, 2010
126.60
128.13
126.39
127.75
1,752,827
+1.59(+1.26%)
Apr 01, 2010
125.72
126.16
126.16
126.16
2,509,760
+1.34(+1.07%)
Mar 31, 2010
125.26
126.11
124.61
124.82
3,343,719
-0.86(-0.69%)
Mar 30, 2010
125.52
126.24
124.95
125.69
2,370,955
+0.69(+0.55%)
Mar 29, 2010
125.06
125.51
124.23
125.00
1,683,861
+0.62(+0.50%)
Mar 26, 2010
124.89
125.49
123.88
124.38
3,112,949
-0.24(-0.20%)
Mar 25, 2010
126.42
126.66
124.53
124.62
3,482,167
-0.84(-0.67%)
Mar 24, 2010
125.95
126.27
125.36
125.46
2,453,274
-1.16(-0.92%)
Mar 23, 2010
125.57
126.62
125.06
126.62
2,732,453
+1.12(+0.90%)
Mar 22, 2010
123.15
125.64
123.06
125.50
4,062,490
+1.53(+1.23%)
Mar 19, 2010
125.74
125.75
123.76
123.97
4,125,949
-1.69(-1.35%)
Mar 18, 2010
126.34
126.57
125.50
125.66
4,076,630
-0.59(-0.47%)
Mar 17, 2010
125.72
126.74
125.70
126.25
2,344,408
+0.89(+0.71%)
Mar 16, 2010
124.37
125.38
123.92
125.36
2,688,888
+1.44(+1.16%)
Mar 15, 2010
123.29
124.14
123.18
123.92
3,033,866
-0.31(-0.25%)
Mar 12, 2010
124.53
124.53
123.31
124.23
3,689,810
+0.36(+0.29%)
Mar 11, 2010
122.76
124.02
122.44
123.87
3,190,220
+0.55(+0.45%)
Mar 10, 2010
122.39
123.45
122.36
123.32
3,336,689
+0.99(+0.81%)
Mar 09, 2010
121.93
123.11
121.93
122.33
2,765,102
+0.03(+0.03%)
Mar 08, 2010
122.03
122.50
122.03
122.30
1,730,475
+0.23(+0.19%)
Mar 05, 2010
120.98
122.12
120.79
122.06
3,697,243
+1.71(+1.42%)
Mar 04, 2010
120.52
120.86
119.89
120.35
2,209,445
+0.03(+0.03%)
Mar 03, 2010
120.37
121.00
119.94
120.32
2,783,923
+0.56(+0.47%)
Mar 02, 2010
119.44
120.25
119.29
119.76
5,268,667
+0.81(+0.68%)
Mar 01, 2010
117.39
119.02
117.37
118.95
4,030,414
+2.15(+1.84%)
Feb 26, 2010
117.01
117.18
116.08
116.79
2,732,856
-0.17(-0.14%)
Feb 25, 2010
115.22
117.05
114.81
116.96
3,081,155
+0.17(+0.15%)
Feb 24, 2010
116.04
116.94
115.84
116.79
2,912,368
+1.14(+0.99%)
Feb 23, 2010
116.96
117.21
115.58
115.64
4,358,797
-1.59(-1.35%)
Feb 22, 2010
117.71
117.80
116.92
117.23
2,267,586
+0.17(+0.14%)
Feb 19, 2010
116.62
117.48
116.25
117.06
3,752,686
+0.21(+0.18%)
Feb 18, 2010
115.99
116.85
115.85
116.85
3,283,229
+0.85(+0.74%)
Feb 17, 2010
115.60
116.10
115.25
116.00
2,463,501
+0.82(+0.71%)
Feb 16, 2010
114.55
115.27
113.76
115.18
3,277,858
+1.93(+1.70%)
Feb 12, 2010
111.35
113.25
113.25
113.25
4,576,587
+0.71(+0.63%)
Feb 11, 2010
110.80
112.59
110.15
112.55
5,532,332
+1.53(+1.38%)
Feb 10, 2010
110.78
111.64
109.77
111.01
3,331,677
-0.03(-0.02%)
Feb 09, 2010
111.00
111.75
109.88
111.04
4,439,878
+1.39(+1.26%)
Feb 08, 2010
110.32
111.13
109.32
109.65
3,206,695
-0.80(-0.73%)
Feb 05, 2010
110.19
110.46
107.91
110.45
5,813,113
+0.30(+0.28%)
Feb 04, 2010
112.97
112.99
110.15
110.15
5,678,291
-3.73(-3.28%)
Feb 03, 2010
113.97
114.53
113.36
113.88
3,081,854
-0.53(-0.46%)
Feb 02, 2010
113.10
114.73
112.66
114.41
2,546,432
+1.59(+1.41%)
Feb 01, 2010
111.43
112.90
111.41
112.83
4,372,724
+1.66(+1.49%)
Jan 29, 2010
112.93
114.15
111.13
111.17
6,101,075
-1.63(-1.45%)
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
.