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
)
542.79
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 6, 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 29, 2015
248.54
248.69
246.34
247.03
2,887,360
-1.72(-0.69%)
May 28, 2015
248.73
249.22
247.67
248.75
1,235,243
-0.47(-0.19%)
May 27, 2015
247.58
249.38
246.98
249.22
2,209,039
+2.24(+0.91%)
May 26, 2015
249.02
249.11
246.46
246.98
2,349,645
-2.81(-1.13%)
May 22, 2015
249.37
249.79
249.79
249.79
1,020,121
-0.20(-0.08%)
May 21, 2015
249.47
250.43
248.95
250.00
655,354
+0.27(+0.11%)
May 20, 2015
249.92
250.52
249.03
249.73
1,224,585
+0.05(+0.02%)
May 19, 2015
250.34
250.47
249.12
249.68
1,123,463
-0.28(-0.11%)
May 18, 2015
247.81
250.24
247.37
249.96
1,480,657
+1.97(+0.80%)
May 15, 2015
248.06
248.35
247.07
247.99
1,507,617
-0.19(-0.08%)
May 14, 2015
247.02
248.23
246.13
248.17
2,213,343
+2.63(+1.07%)
May 13, 2015
246.11
246.63
244.95
245.54
1,068,270
+0.28(+0.12%)
May 12, 2015
244.73
245.91
242.75
245.25
1,111,793
-0.57(-0.23%)
May 11, 2015
245.62
246.76
244.95
245.82
1,418,111
+0.01(+0.00%)
May 08, 2015
245.70
246.85
245.68
245.81
1,459,060
+2.09(+0.86%)
May 07, 2015
242.93
244.44
242.03
243.72
1,120,161
+0.91(+0.37%)
May 06, 2015
243.57
244.02
241.49
242.82
1,817,756
+0.12(+0.05%)
May 05, 2015
245.77
246.43
242.37
242.70
5,299,120
-3.23(-1.31%)
May 04, 2015
245.51
246.83
245.08
245.93
1,807,834
+1.05(+0.43%)
May 01, 2015
243.47
245.41
243.47
244.88
3,087,413
+1.89(+0.78%)
Apr 30, 2015
245.12
245.40
242.12
242.99
2,962,164
-2.73(-1.11%)
Apr 29, 2015
245.83
246.61
244.88
245.72
1,086,914
-1.53(-0.62%)
Apr 28, 2015
246.07
247.35
244.51
247.25
1,885,697
+1.00(+0.40%)
Apr 27, 2015
248.91
249.19
245.93
246.26
2,213,254
-2.04(-0.82%)
Apr 24, 2015
249.70
249.70
248.02
248.30
1,532,819
-1.03(-0.41%)
Apr 23, 2015
248.04
249.89
247.77
249.33
2,016,298
+1.22(+0.49%)
Apr 22, 2015
247.47
248.18
246.06
248.11
1,522,830
+0.72(+0.29%)
Apr 21, 2015
247.46
248.62
247.09
247.39
1,141,620
-0.07(-0.03%)
Apr 20, 2015
246.82
247.85
246.56
247.46
1,600,415
+2.14(+0.87%)
Apr 17, 2015
246.25
246.78
244.40
245.32
2,152,892
-2.91(-1.17%)
Apr 16, 2015
248.38
249.00
247.44
248.22
1,266,740
-0.66(-0.26%)
Apr 15, 2015
248.54
249.84
248.34
248.88
1,444,830
+1.09(+0.44%)
Apr 14, 2015
247.52
248.20
245.94
247.80
1,269,496
+0.25(+0.10%)
Apr 13, 2015
248.34
248.99
247.51
247.55
1,015,708
-0.85(-0.34%)
Apr 10, 2015
248.36
248.86
247.86
248.40
2,498,731
+0.55(+0.22%)
Apr 09, 2015
247.77
248.63
246.21
247.85
1,852,232
-0.06(-0.03%)
Apr 08, 2015
246.71
248.21
246.15
247.91
1,508,092
+1.30(+0.53%)
Apr 07, 2015
248.40
248.80
246.59
246.62
2,294,286
-2.05(-0.82%)
Apr 06, 2015
245.45
248.87
245.32
248.66
3,898,935
+2.07(+0.84%)
Apr 02, 2015
245.69
246.59
246.59
246.59
1,474,483
+0.88(+0.36%)
Apr 01, 2015
246.65
246.65
244.10
245.71
2,189,114
-0.93(-0.38%)
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%)
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
.