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 (%)
Dec 31, 2012
159.05
162.02
158.76
161.92
2,609,251
+2.60(+1.63%)
Dec 28, 2012
159.50
160.40
159.11
159.32
2,187,358
-0.98(-0.61%)
Dec 27, 2012
160.74
160.96
158.69
160.30
2,502,780
-0.15(-0.09%)
Dec 26, 2012
162.16
162.16
160.35
160.45
3,302,780
-1.24(-0.77%)
Dec 24, 2012
161.57
162.06
161.29
161.69
1,144,472
-0.92(-0.56%)
Dec 21, 2012
161.10
162.60
160.85
162.60
5,043,403
-1.36(-0.83%)
Dec 20, 2012
163.21
164.12
162.73
163.96
3,462,993
+1.01(+0.62%)
Dec 19, 2012
163.44
163.76
162.83
162.95
2,082,681
-0.27(-0.17%)
Dec 18, 2012
161.26
163.41
161.01
163.22
3,724,993
+2.22(+1.38%)
Dec 17, 2012
159.85
161.07
159.70
161.01
3,461,826
+1.45(+0.91%)
Dec 14, 2012
159.60
160.15
159.33
159.56
2,573,788
-0.32(-0.20%)
Dec 13, 2012
161.02
161.36
159.49
159.88
1,917,927
-1.03(-0.64%)
Dec 12, 2012
161.70
161.98
160.65
160.91
3,871,735
-0.25(-0.16%)
Dec 11, 2012
161.24
161.60
160.69
161.16
3,595,215
+0.69(+0.43%)
Dec 10, 2012
159.55
160.53
159.36
160.48
4,682,115
+0.99(+0.62%)
Dec 07, 2012
159.85
159.96
158.91
159.48
2,284,785
+0.21(+0.13%)
Dec 06, 2012
158.90
159.66
158.70
159.27
1,792,146
+0.32(+0.20%)
Dec 05, 2012
159.14
159.54
157.74
158.95
2,216,777
+0.34(+0.21%)
Dec 04, 2012
158.64
159.13
157.86
158.61
1,704,211
-0.38(-0.24%)
Nov 30, 2012
159.45
159.45
158.45
158.99
1,713,184
-0.06(-0.04%)
Nov 29, 2012
158.97
159.21
158.00
159.06
3,272,578
+1.08(+0.68%)
Nov 28, 2012
156.26
158.04
155.15
157.97
2,097,430
+1.02(+0.65%)
Nov 27, 2012
157.08
157.79
156.74
156.95
1,542,371
-0.35(-0.22%)
Nov 26, 2012
156.85
157.53
156.33
157.30
1,117,273
-0.12(-0.08%)
Nov 23, 2012
156.24
157.52
156.20
157.42
1,572,164
+1.87(+1.20%)
Nov 21, 2012
155.23
155.69
154.76
155.55
918,525
+0.45(+0.29%)
Nov 20, 2012
154.10
155.22
153.92
155.10
2,177,529
+0.52(+0.34%)
Nov 19, 2012
153.01
154.58
152.84
154.58
2,383,484
+3.08(+2.03%)
Nov 16, 2012
150.54
151.64
149.58
151.50
9,530,161
+1.08(+0.72%)
Nov 15, 2012
150.72
151.60
149.56
150.42
3,046,859
-0.59(-0.39%)
Nov 14, 2012
153.94
154.20
150.69
151.02
7,261,379
-2.87(-1.86%)
Nov 13, 2012
153.21
154.86
152.92
153.88
1,731,626
-0.04(-0.03%)
Nov 12, 2012
154.56
154.66
153.68
153.93
1,813,899
-0.23(-0.15%)
Nov 09, 2012
153.07
155.29
153.06
154.16
2,692,912
+0.38(+0.24%)
Nov 08, 2012
155.77
156.19
153.78
153.78
5,858,665
-2.21(-1.41%)
Nov 07, 2012
157.56
157.70
155.12
155.99
6,505,987
-3.30(-2.07%)
Nov 06, 2012
158.24
159.63
158.08
159.29
2,351,966
+1.39(+0.88%)
Nov 05, 2012
156.88
157.99
156.40
157.90
1,711,449
+0.97(+0.62%)
Nov 02, 2012
159.88
159.93
156.89
156.94
4,065,351
-2.35(-1.47%)
Nov 01, 2012
155.86
159.42
155.18
159.28
2,920,833
+3.86(+2.49%)
Oct 31, 2012
154.91
155.72
154.22
155.42
2,043,600
+0.60(+0.39%)
Oct 26, 2012
155.31
154.82
154.82
154.82
1,930,117
-0.44(-0.29%)
Oct 25, 2012
155.84
156.33
154.02
155.26
2,823,442
+0.34(+0.22%)
Oct 24, 2012
156.04
156.30
154.68
154.92
1,353,592
-0.44(-0.28%)
Oct 23, 2012
154.84
155.85
153.52
155.36
2,756,227
-1.23(-0.78%)
Oct 19, 2012
158.38
158.52
156.24
156.59
2,632,167
-2.42(-1.52%)
Oct 18, 2012
158.91
159.41
158.29
159.01
1,700,304
-0.12(-0.08%)
Oct 17, 2012
157.92
159.47
157.72
159.13
2,375,925
+1.17(+0.74%)
Oct 16, 2012
156.81
157.97
156.74
157.97
1,594,170
+1.61(+1.03%)
Oct 15, 2012
155.44
156.35
154.50
156.35
1,869,552
+1.45(+0.93%)
Oct 12, 2012
156.05
156.28
154.61
154.91
1,415,967
-1.28(-0.82%)
Oct 11, 2012
156.47
157.09
155.90
156.19
2,200,285
+0.78(+0.50%)
Oct 10, 2012
156.24
156.27
154.98
155.40
2,608,530
-0.77(-0.49%)
Oct 09, 2012
157.50
157.79
155.83
156.17
3,047,308
-1.39(-0.89%)
Oct 08, 2012
157.41
158.16
157.18
157.56
1,441,398
-0.72(-0.45%)
Oct 05, 2012
158.91
159.60
157.83
158.28
2,606,037
+0.00(+0.00%)
Oct 04, 2012
157.28
158.44
156.66
158.28
5,338,690
+1.46(+0.93%)
Oct 03, 2012
157.21
157.57
156.02
156.82
2,663,345
-0.03(-0.02%)
Oct 02, 2012
156.62
157.04
156.04
156.86
2,326,332
+0.81(+0.52%)
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
.