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
)
534.98
+4.92 (+0.93%)
Streaming Delayed Price
Updated: 3:03 PM EDT, May 3, 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 (%)
Mar 31, 2021
459.53
462.42
457.75
458.84
712,973
+0.46(+0.10%)
Mar 30, 2021
452.96
459.03
451.70
458.38
598,633
+5.63(+1.24%)
Mar 29, 2021
458.55
462.94
451.39
452.75
846,621
-8.34(-1.81%)
Mar 26, 2021
454.05
461.31
451.93
461.09
732,167
+10.44(+2.32%)
Mar 25, 2021
438.12
452.24
436.01
450.65
884,489
+9.35(+2.12%)
Mar 24, 2021
447.97
452.30
441.25
441.30
945,032
-2.79(-0.63%)
Mar 23, 2021
452.99
454.75
442.46
444.08
2,648,264
-12.00(-2.63%)
Mar 22, 2021
458.85
459.32
454.13
456.08
956,929
-2.49(-0.54%)
Mar 19, 2021
457.24
462.58
454.32
458.57
1,050,577
+0.07(+0.02%)
Mar 18, 2021
466.16
470.30
457.65
458.50
540,010
-9.25(-1.98%)
Mar 17, 2021
463.14
467.96
460.26
467.75
501,046
+3.12(+0.67%)
Mar 16, 2021
470.79
470.79
462.95
464.63
589,570
-6.12(-1.30%)
Mar 15, 2021
465.24
470.93
463.69
470.75
930,046
+6.50(+1.40%)
Mar 12, 2021
459.11
464.57
458.92
464.24
860,615
+4.25(+0.92%)
Mar 11, 2021
457.11
461.20
455.66
459.99
965,438
+6.85(+1.51%)
Mar 10, 2021
450.05
455.07
449.72
453.14
907,467
+6.09(+1.36%)
Mar 09, 2021
450.08
451.08
445.52
447.05
756,515
+3.23(+0.73%)
Mar 08, 2021
443.02
450.00
440.94
443.82
1,037,617
+3.32(+0.75%)
Mar 05, 2021
436.12
441.55
422.18
440.50
1,056,540
+10.04(+2.33%)
Mar 04, 2021
438.94
441.92
423.81
430.46
1,335,034
-9.30(-2.12%)
Mar 03, 2021
444.30
446.72
439.66
439.77
711,192
-3.87(-0.87%)
Mar 02, 2021
449.52
450.50
442.96
443.63
839,684
-6.27(-1.39%)
Mar 01, 2021
445.94
451.71
445.64
449.91
916,413
+12.30(+2.81%)
Feb 26, 2021
440.22
443.49
432.49
437.61
992,201
-0.46(-0.11%)
Feb 25, 2021
451.12
452.24
437.07
438.07
1,049,076
-13.91(-3.08%)
Feb 24, 2021
444.60
452.74
444.02
451.99
572,133
+8.13(+1.83%)
Feb 23, 2021
438.88
445.14
431.99
443.86
1,408,095
+0.86(+0.19%)
Feb 22, 2021
441.53
446.79
441.53
443.00
764,159
-1.39(-0.31%)
Feb 19, 2021
440.29
445.63
440.18
444.39
824,444
+6.29(+1.44%)
Feb 18, 2021
439.73
440.64
435.90
438.09
677,953
-4.74(-1.07%)
Feb 17, 2021
442.40
444.22
438.70
442.84
568,886
-2.42(-0.54%)
Feb 16, 2021
449.12
449.75
443.97
445.25
505,702
-0.76(-0.17%)
Feb 12, 2021
443.74
446.62
443.00
446.01
388,731
+1.34(+0.30%)
Feb 11, 2021
443.58
445.92
439.05
444.67
743,031
+2.72(+0.62%)
Feb 10, 2021
444.13
445.45
438.98
441.95
631,291
-0.38(-0.09%)
Feb 09, 2021
440.56
443.78
439.65
442.33
510,896
+1.32(+0.30%)
Feb 08, 2021
437.15
441.19
435.97
441.01
823,628
+6.79(+1.56%)
Feb 05, 2021
433.61
434.43
431.06
434.22
533,726
+4.60(+1.07%)
Feb 04, 2021
425.10
430.22
424.58
429.62
487,121
+5.99(+1.41%)
Feb 03, 2021
424.12
425.36
420.26
423.62
618,353
+0.09(+0.02%)
Feb 02, 2021
422.69
424.32
419.89
423.54
871,638
+5.12(+1.22%)
Feb 01, 2021
414.03
419.24
410.81
418.42
707,379
+8.60(+2.10%)
Jan 29, 2021
417.99
418.70
408.63
409.82
1,112,771
-8.09(-1.94%)
Jan 28, 2021
417.91
421.22
416.59
417.91
1,079,019
+3.14(+0.76%)
Jan 27, 2021
418.59
420.93
412.97
414.77
1,382,529
-10.73(-2.52%)
Jan 26, 2021
432.03
432.95
425.26
425.50
762,251
-4.30(-1.00%)
Jan 25, 2021
430.58
435.02
425.61
429.80
825,817
-1.68(-0.39%)
Jan 22, 2021
427.00
431.72
425.88
431.48
818,727
+1.60(+0.37%)
Jan 21, 2021
433.57
434.04
429.58
429.89
688,434
-2.86(-0.66%)
Jan 20, 2021
430.33
432.96
429.74
432.74
1,158,218
+4.39(+1.02%)
Jan 19, 2021
429.00
429.30
426.14
428.36
986,965
+3.84(+0.90%)
Jan 15, 2021
423.81
426.37
420.05
424.52
1,062,984
-4.59(-1.07%)
Jan 14, 2021
427.64
431.64
427.50
429.11
1,395,802
+4.12(+0.97%)
Jan 13, 2021
428.72
429.39
424.66
424.99
916,604
-4.08(-0.95%)
Jan 12, 2021
425.03
429.53
425.03
429.07
844,695
+4.96(+1.17%)
Jan 11, 2021
418.44
425.48
417.97
424.11
691,043
+0.71(+0.17%)
Jan 08, 2021
425.70
426.49
418.60
423.40
1,027,437
-0.67(-0.16%)
Jan 07, 2021
421.51
424.84
421.41
424.08
1,097,880
+4.54(+1.08%)
Jan 06, 2021
406.69
422.26
406.13
419.54
2,394,155
+15.98(+3.96%)
Jan 05, 2021
397.30
405.33
397.22
403.55
1,582,319
+5.88(+1.48%)
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
.