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 (%)
Apr 28, 2017
290.92
291.16
287.86
287.88
1,912,699
-2.94(-1.01%)
Apr 27, 2017
291.06
291.73
289.86
290.82
827,216
+0.27(+0.09%)
Apr 26, 2017
290.13
292.03
289.83
290.55
1,561,427
+0.02(+0.01%)
Apr 25, 2017
290.49
291.66
290.14
290.53
1,227,284
+1.76(+0.61%)
Apr 24, 2017
288.88
289.37
287.88
288.77
1,200,962
+3.46(+1.21%)
Apr 21, 2017
285.66
286.09
284.64
285.32
876,334
-0.72(-0.25%)
Apr 20, 2017
284.29
286.39
283.63
286.04
2,357,419
+2.81(+0.99%)
Apr 19, 2017
283.56
284.97
282.84
283.23
1,192,286
+0.55(+0.19%)
Apr 18, 2017
281.83
283.03
280.82
282.69
992,624
-0.05(-0.02%)
Apr 17, 2017
279.93
282.75
279.29
282.73
1,267,781
+3.45(+1.23%)
Apr 13, 2017
281.98
282.74
279.29
279.29
1,586,226
-3.15(-1.12%)
Apr 12, 2017
285.71
285.71
282.22
282.44
1,352,767
-3.51(-1.23%)
Apr 11, 2017
283.49
285.95
282.53
285.95
1,885,324
+1.68(+0.59%)
Apr 10, 2017
283.78
285.74
282.96
284.27
1,336,009
+0.75(+0.26%)
Apr 07, 2017
283.09
284.63
282.56
283.52
1,175,244
-0.41(-0.14%)
Apr 06, 2017
281.76
284.36
280.92
283.93
1,839,165
+2.41(+0.86%)
Apr 05, 2017
285.03
286.20
281.27
281.52
1,593,729
-2.18(-0.77%)
Apr 04, 2017
283.58
284.46
282.96
283.69
2,166,965
-0.42(-0.15%)
Apr 03, 2017
285.93
286.60
282.70
284.11
2,664,931
-1.55(-0.54%)
Mar 31, 2017
285.57
286.83
285.11
285.66
1,103,302
+0.09(+0.03%)
Mar 30, 2017
283.89
285.77
283.89
285.57
873,789
+1.50(+0.53%)
Mar 29, 2017
282.83
284.24
282.08
284.07
1,131,818
+0.96(+0.34%)
Mar 28, 2017
280.04
283.72
280.04
283.11
1,339,952
+2.11(+0.75%)
Mar 27, 2017
278.75
281.41
277.82
280.99
2,170,436
-0.42(-0.15%)
Mar 24, 2017
282.57
283.40
280.48
281.42
1,065,431
-0.27(-0.10%)
Mar 23, 2017
281.04
283.49
280.17
281.69
1,070,772
+0.66(+0.23%)
Mar 22, 2017
280.03
281.21
278.97
281.03
1,372,167
+0.63(+0.23%)
Mar 21, 2017
287.39
287.39
280.27
280.40
2,040,118
-5.60(-1.96%)
Mar 20, 2017
287.04
287.42
285.48
286.00
839,885
-1.30(-0.45%)
Mar 17, 2017
287.61
287.95
286.54
287.30
1,063,991
+0.19(+0.07%)
Mar 16, 2017
287.73
288.24
286.54
287.11
2,294,875
-0.19(-0.07%)
Mar 15, 2017
284.74
287.84
284.53
287.30
1,456,159
+3.79(+1.34%)
Mar 14, 2017
283.57
284.00
281.91
283.51
1,474,386
-1.09(-0.38%)
Mar 13, 2017
283.84
285.33
283.84
284.59
1,037,857
+0.47(+0.17%)
Mar 10, 2017
284.56
284.96
282.43
284.12
1,229,298
+1.40(+0.49%)
Mar 09, 2017
283.88
284.78
281.62
282.72
1,980,991
-1.08(-0.38%)
Mar 08, 2017
285.62
286.29
283.80
283.80
1,033,238
-1.50(-0.53%)
Mar 07, 2017
286.55
286.74
285.06
285.30
879,728
-1.47(-0.51%)
Mar 06, 2017
287.22
287.36
285.78
286.77
1,614,700
-1.89(-0.65%)
Mar 03, 2017
288.38
289.11
287.30
288.66
1,129,447
+0.28(+0.10%)
Mar 02, 2017
291.47
291.53
288.24
288.38
1,125,476
-3.37(-1.16%)
Mar 01, 2017
289.85
292.26
289.74
291.75
2,310,965
+4.80(+1.67%)
Feb 28, 2017
289.09
289.32
286.81
286.95
1,608,479
-3.09(-1.07%)
Feb 27, 2017
287.81
290.07
287.57
290.05
1,472,412
+1.81(+0.63%)
Feb 24, 2017
285.72
288.23
285.28
288.23
1,008,653
+0.44(+0.15%)
Feb 23, 2017
289.62
289.83
286.49
287.79
1,182,698
-1.31(-0.45%)
Feb 22, 2017
289.47
289.79
288.29
289.11
1,099,827
-1.02(-0.35%)
Feb 21, 2017
288.07
290.25
288.07
290.13
1,123,198
+2.32(+0.80%)
Feb 17, 2017
287.81
287.81
287.81
0
+0.34(+0.12%)
Feb 16, 2017
287.83
288.24
286.03
287.47
1,241,752
-0.32(-0.11%)
Feb 15, 2017
285.99
288.02
285.99
287.79
1,396,298
+0.89(+0.31%)
Feb 14, 2017
285.68
286.95
284.83
286.90
726,081
+0.81(+0.28%)
Feb 13, 2017
286.62
287.17
285.94
286.09
906,904
+0.83(+0.29%)
Feb 10, 2017
284.81
285.82
284.13
285.26
1,287,983
+1.50(+0.53%)
Feb 09, 2017
281.67
284.20
281.44
283.75
1,764,035
+2.64(+0.94%)
Feb 08, 2017
280.20
281.25
278.82
281.12
941,694
+0.24(+0.08%)
Feb 07, 2017
282.29
282.79
280.19
280.88
1,197,043
-0.78(-0.28%)
Feb 06, 2017
281.99
283.09
281.12
281.66
1,010,075
-1.21(-0.43%)
Feb 03, 2017
281.29
283.11
280.95
282.88
1,372,515
+3.68(+1.32%)
Feb 02, 2017
278.91
280.39
278.03
279.20
1,505,331
+0.32(+0.11%)
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
.