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
)
562.44
+0.29 (+0.05%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2017
278.04
279.87
276.87
279.39
1,749,358
+0.94(+0.34%)
Jan 30, 2017
279.21
279.25
275.96
278.45
1,657,743
-2.41(-0.86%)
Jan 27, 2017
282.64
283.11
280.18
280.86
1,062,427
-1.47(-0.52%)
Jan 26, 2017
283.40
284.01
281.73
282.33
999,769
-0.95(-0.33%)
Jan 25, 2017
282.18
283.40
282.11
283.28
1,578,227
+2.38(+0.85%)
Jan 24, 2017
277.92
281.66
277.84
280.90
2,736,800
+4.14(+1.50%)
Jan 23, 2017
276.88
277.66
275.23
276.75
903,622
-0.70(-0.25%)
Jan 20, 2017
277.06
278.19
276.50
277.46
988,575
+1.41(+0.51%)
Jan 19, 2017
278.19
279.15
274.99
276.04
1,259,750
-1.96(-0.70%)
Jan 18, 2017
277.25
278.13
276.02
278.00
1,300,693
+1.14(+0.41%)
Jan 17, 2017
278.49
278.92
276.34
276.86
1,156,546
-2.48(-0.89%)
Jan 13, 2017
279.34
279.34
279.34
0
+1.54(+0.55%)
Jan 12, 2017
278.82
278.82
274.81
277.80
1,937,140
-1.61(-0.58%)
Jan 11, 2017
278.50
279.42
277.40
279.42
1,722,704
+1.12(+0.40%)
Jan 10, 2017
276.80
279.29
276.54
278.29
1,158,147
+1.79(+0.65%)
Jan 09, 2017
277.80
278.12
276.03
276.50
1,066,013
-1.75(-0.63%)
Jan 06, 2017
278.80
279.68
277.79
278.25
903,607
-0.26(-0.09%)
Jan 05, 2017
279.74
280.54
277.44
278.51
1,419,530
-2.20(-0.79%)
Jan 04, 2017
277.17
280.97
277.06
280.72
3,413,673
+4.37(+1.58%)
Jan 03, 2017
277.55
278.26
274.59
276.35
2,200,906
+1.49(+0.54%)
Dec 30, 2016
274.86
274.86
274.86
0
-1.07(-0.39%)
Dec 29, 2016
275.39
276.65
274.91
275.94
1,838,621
+0.81(+0.29%)
Dec 28, 2016
278.19
278.62
274.71
275.12
913,353
-2.82(-1.02%)
Dec 27, 2016
277.07
278.61
276.94
277.95
638,413
+1.09(+0.39%)
Dec 23, 2016
276.86
276.86
276.86
0
+0.62(+0.22%)
Dec 22, 2016
277.88
278.05
275.45
276.24
1,281,096
-1.66(-0.60%)
Dec 21, 2016
278.96
279.31
277.83
277.89
1,011,604
-1.27(-0.45%)
Dec 20, 2016
278.50
279.43
277.91
279.16
917,950
+1.63(+0.59%)
Dec 19, 2016
276.43
277.75
276.22
277.53
1,577,953
+1.58(+0.57%)
Dec 16, 2016
276.47
278.65
275.41
275.95
2,453,714
-0.53(-0.19%)
Dec 15, 2016
275.90
278.17
274.78
276.49
1,373,841
+1.22(+0.44%)
Dec 14, 2016
278.65
279.52
274.93
275.27
1,711,312
-3.52(-1.26%)
Dec 13, 2016
279.53
279.83
277.31
278.79
2,956,532
+0.53(+0.19%)
Dec 12, 2016
279.12
280.61
277.44
278.26
3,365,188
-1.59(-0.57%)
Dec 09, 2016
280.56
280.90
279.27
279.85
2,922,686
-0.63(-0.23%)
Dec 08, 2016
277.98
280.94
277.55
280.49
2,426,238
+3.08(+1.11%)
Dec 07, 2016
274.29
278.59
274.05
277.41
2,902,012
+3.14(+1.14%)
Dec 06, 2016
271.77
274.28
271.31
274.27
1,666,621
+2.71(+1.00%)
Dec 05, 2016
270.13
271.77
270.13
271.56
2,016,506
+2.96(+1.10%)
Dec 02, 2016
268.84
269.60
268.00
268.60
1,222,536
+0.22(+0.08%)
Dec 01, 2016
270.12
270.66
267.57
268.38
2,607,782
-0.62(-0.23%)
Nov 30, 2016
270.80
271.03
269.00
269.00
1,622,523
-0.72(-0.27%)
Nov 29, 2016
269.24
270.59
268.75
269.72
2,266,443
+0.63(+0.24%)
Nov 28, 2016
270.81
271.02
268.94
269.08
2,181,770
-1.97(-0.73%)
Nov 25, 2016
270.94
271.12
270.52
271.05
360,352
+0.78(+0.29%)
Nov 23, 2016
270.27
270.27
270.27
0
+1.19(+0.44%)
Nov 22, 2016
267.92
269.28
267.38
269.08
1,745,645
+1.90(+0.71%)
Nov 21, 2016
266.16
267.46
265.80
267.19
1,583,756
+1.82(+0.69%)
Nov 18, 2016
265.54
265.80
264.88
265.36
1,926,677
+0.06(+0.02%)
Nov 17, 2016
264.15
265.59
264.05
265.31
2,094,258
+1.71(+0.65%)
Nov 16, 2016
263.31
264.00
262.59
263.60
1,353,564
+0.05(+0.02%)
Nov 15, 2016
262.43
263.93
261.51
263.55
1,744,749
+1.29(+0.49%)
Nov 14, 2016
260.17
262.44
259.59
262.26
2,220,852
+4.11(+1.59%)
Nov 11, 2016
255.45
258.36
255.09
258.15
1,648,368
+2.52(+0.99%)
Nov 10, 2016
255.94
257.61
254.09
255.62
2,145,107
+1.13(+0.45%)
Nov 09, 2016
248.06
255.23
247.76
254.49
2,730,259
+4.55(+1.82%)
Nov 08, 2016
248.46
251.03
247.96
249.94
1,368,186
+0.62(+0.25%)
Nov 07, 2016
248.49
249.53
247.64
249.33
1,061,426
+5.16(+2.11%)
Nov 04, 2016
243.94
246.37
243.43
244.17
1,331,080
+0.40(+0.16%)
Nov 03, 2016
244.61
245.49
243.50
243.77
1,824,888
-0.44(-0.18%)
Nov 02, 2016
246.09
246.61
244.03
244.21
2,250,033
-2.40(-0.97%)
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
.