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: 8:00 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 (%)
May 31, 2022
449.75
450.63
444.51
447.37
1,870,532
-4.50(-1.00%)
May 27, 2022
443.68
451.94
443.44
451.87
991,296
+10.21(+2.31%)
May 26, 2022
434.42
443.55
434.37
441.66
763,032
+10.06(+2.33%)
May 25, 2022
422.02
433.55
421.75
431.60
858,266
+8.12(+1.92%)
May 24, 2022
424.98
426.23
416.01
423.47
996,816
-5.28(-1.23%)
May 23, 2022
428.19
430.72
422.89
428.75
960,680
+4.64(+1.09%)
May 20, 2022
429.83
430.22
414.43
424.12
1,054,705
-1.23(-0.29%)
May 19, 2022
421.92
430.67
421.92
425.34
1,039,190
-0.51(-0.12%)
May 18, 2022
437.77
437.97
424.25
425.85
1,032,057
-16.42(-3.71%)
May 17, 2022
436.81
442.80
433.83
442.27
1,463,322
+12.51(+2.91%)
May 16, 2022
430.63
433.28
426.42
429.76
762,563
-2.48(-0.57%)
May 13, 2022
426.09
434.98
426.07
432.25
891,584
+11.07(+2.63%)
May 12, 2022
414.98
424.12
413.31
421.18
1,454,665
+4.00(+0.96%)
May 11, 2022
424.90
432.91
416.65
417.19
1,515,685
-7.34(-1.73%)
May 10, 2022
430.87
433.36
416.96
424.52
1,651,946
-1.40(-0.33%)
May 09, 2022
434.51
436.69
424.07
425.93
1,628,881
-14.73(-3.34%)
May 06, 2022
443.83
445.41
434.84
440.66
1,943,423
-5.96(-1.33%)
May 05, 2022
459.51
459.51
442.15
446.62
1,405,850
-17.22(-3.71%)
May 04, 2022
452.06
464.16
446.92
463.84
1,323,467
+12.72(+2.82%)
May 03, 2022
446.79
453.35
445.69
451.12
1,250,126
+4.30(+0.96%)
May 02, 2022
444.03
449.21
436.95
446.82
2,033,433
+2.77(+0.62%)
Apr 29, 2022
454.85
458.98
443.37
444.06
1,738,670
-12.59(-2.76%)
Apr 28, 2022
452.54
458.27
444.40
456.64
1,333,553
+8.51(+1.90%)
Apr 27, 2022
447.93
453.40
445.39
448.13
2,599,123
+0.54(+0.12%)
Apr 26, 2022
457.88
458.46
447.55
447.59
2,096,416
-13.70(-2.97%)
Apr 25, 2022
454.58
461.59
449.14
461.29
1,803,400
+2.73(+0.59%)
Apr 22, 2022
468.81
469.23
458.34
458.56
1,506,217
-12.67(-2.69%)
Apr 21, 2022
484.15
484.93
469.88
471.23
1,249,207
-8.69(-1.81%)
Apr 20, 2022
479.34
482.70
478.19
479.92
1,045,612
+3.64(+0.76%)
Apr 19, 2022
466.36
476.94
466.07
476.27
921,111
+10.54(+2.26%)
Apr 18, 2022
465.84
468.18
463.58
465.73
1,174,382
-0.91(-0.19%)
Apr 14, 2022
470.13
472.93
466.57
466.64
1,488,892
-2.76(-0.59%)
Apr 13, 2022
462.66
470.03
462.66
469.39
1,061,624
+7.51(+1.63%)
Apr 12, 2022
466.14
471.19
460.64
461.88
1,439,478
-0.63(-0.14%)
Apr 11, 2022
462.47
468.66
462.26
462.52
888,020
-2.19(-0.47%)
Apr 08, 2022
464.71
469.00
462.47
464.71
821,121
+0.03(+0.01%)
Apr 07, 2022
465.29
467.19
458.77
464.68
1,139,536
-1.17(-0.25%)
Apr 06, 2022
467.52
468.50
462.98
465.85
819,126
-5.51(-1.17%)
Apr 05, 2022
479.05
482.25
470.25
471.36
1,128,796
-8.77(-1.83%)
Apr 04, 2022
481.11
481.62
477.78
480.13
1,097,963
-0.88(-0.18%)
Apr 01, 2022
480.65
483.39
476.93
481.01
1,236,139
+3.22(+0.67%)
Mar 31, 2022
484.23
486.95
477.68
477.78
1,317,998
-7.15(-1.47%)
Mar 30, 2022
491.30
491.36
482.69
484.93
1,523,659
-7.53(-1.53%)
Mar 29, 2022
486.42
493.61
486.17
492.46
1,801,689
+10.30(+2.14%)
Mar 28, 2022
480.09
482.25
475.94
482.17
1,399,751
+0.73(+0.15%)
Mar 25, 2022
479.07
481.60
476.58
481.44
1,557,999
+3.39(+0.71%)
Mar 24, 2022
473.96
478.10
472.11
478.05
528,170
+5.46(+1.15%)
Mar 23, 2022
479.66
479.81
472.42
472.59
1,625,965
-8.95(-1.86%)
Mar 22, 2022
480.34
485.19
479.55
481.54
1,182,773
+2.97(+0.62%)
Mar 21, 2022
480.69
483.77
475.32
478.57
1,037,191
-1.29(-0.27%)
Mar 18, 2022
473.73
480.89
472.67
479.86
1,575,429
+3.47(+0.73%)
Mar 17, 2022
469.03
476.46
468.78
476.39
1,024,831
+4.59(+0.97%)
Mar 16, 2022
463.59
471.80
460.02
471.80
1,628,193
+13.04(+2.84%)
Mar 15, 2022
453.67
459.14
452.79
458.76
985,276
+6.77(+1.50%)
Mar 14, 2022
457.17
459.80
449.80
451.98
910,084
-3.79(-0.83%)
Mar 11, 2022
462.61
465.22
455.61
455.77
2,281,034
-4.79(-1.04%)
Mar 10, 2022
455.24
461.28
453.85
460.56
1,077,244
+0.08(+0.02%)
Mar 09, 2022
455.82
462.80
455.20
460.49
1,530,621
+12.74(+2.85%)
Mar 08, 2022
447.19
458.25
443.99
447.75
1,869,119
+1.42(+0.32%)
Mar 07, 2022
463.28
463.30
446.09
446.33
1,257,587
-17.44(-3.76%)
Mar 04, 2022
466.64
467.45
459.19
463.77
1,193,283
-7.25(-1.54%)
Mar 03, 2022
476.87
477.37
467.61
471.02
1,204,561
-4.03(-0.85%)
Mar 02, 2022
465.31
477.04
465.30
475.06
2,511,193
+12.27(+2.65%)
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
.