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
)
551.69
+0.58 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2022
396.69
403.18
393.72
394.29
1,331,398
-2.77(-0.70%)
Sep 29, 2022
400.45
401.25
392.85
397.05
1,563,173
-8.28(-2.04%)
Sep 28, 2022
396.33
407.39
395.22
405.33
897,552
+10.70(+2.71%)
Sep 27, 2022
398.54
401.43
390.80
394.63
1,145,703
+0.42(+0.11%)
Sep 26, 2022
398.16
403.25
392.86
394.21
1,066,372
-6.18(-1.54%)
Sep 23, 2022
403.23
403.83
395.25
400.38
1,047,779
-8.57(-2.10%)
Sep 22, 2022
417.19
418.26
408.09
408.95
1,069,106
-9.21(-2.20%)
Sep 21, 2022
426.10
430.67
417.88
418.16
1,109,657
-5.58(-1.32%)
Sep 20, 2022
426.70
427.21
420.91
423.74
682,757
-7.13(-1.65%)
Sep 19, 2022
421.08
431.31
421.06
430.86
698,454
+5.59(+1.31%)
Sep 16, 2022
425.95
427.45
421.58
425.28
951,148
-6.14(-1.42%)
Sep 15, 2022
431.99
438.13
429.69
431.41
724,567
-2.66(-0.61%)
Sep 14, 2022
434.60
435.08
429.20
434.07
643,298
+0.11(+0.02%)
Sep 13, 2022
440.03
442.29
432.73
433.96
753,410
-16.78(-3.72%)
Sep 12, 2022
449.39
453.21
448.26
450.74
784,863
+4.31(+0.97%)
Sep 09, 2022
441.45
447.20
441.44
446.43
715,579
+7.85(+1.79%)
Sep 08, 2022
430.85
438.65
429.17
438.58
676,417
+3.99(+0.92%)
Sep 07, 2022
424.22
435.18
423.57
434.59
546,984
+9.74(+2.29%)
Sep 06, 2022
428.96
429.51
421.91
424.85
979,589
-2.74(-0.64%)
Sep 02, 2022
435.15
437.05
425.78
427.59
894,727
-3.18(-0.74%)
Sep 01, 2022
430.60
430.92
425.13
430.77
869,445
-3.36(-0.77%)
Aug 31, 2022
437.97
439.34
433.54
434.13
508,463
-3.09(-0.71%)
Aug 30, 2022
444.52
444.96
435.52
437.22
635,166
-6.01(-1.36%)
Aug 29, 2022
442.85
447.12
441.36
443.23
529,660
-2.93(-0.66%)
Aug 26, 2022
459.80
460.44
446.14
446.17
589,817
-13.85(-3.01%)
Aug 25, 2022
454.16
460.02
453.63
460.02
576,590
+7.64(+1.69%)
Aug 24, 2022
449.94
453.83
448.85
452.37
345,127
+2.27(+0.50%)
Aug 23, 2022
450.55
455.02
449.30
450.10
629,156
-0.01(-0.00%)
Aug 22, 2022
454.34
454.34
449.38
450.11
595,935
-9.80(-2.13%)
Aug 19, 2022
464.08
464.49
458.75
459.91
678,473
-7.80(-1.67%)
Aug 18, 2022
465.00
468.24
464.17
467.71
434,573
+3.74(+0.81%)
Aug 17, 2022
465.99
466.87
461.00
463.97
461,909
-6.31(-1.34%)
Aug 16, 2022
466.00
472.27
466.00
470.28
446,187
+2.95(+0.63%)
Aug 15, 2022
463.35
467.99
462.42
467.33
839,260
+0.63(+0.14%)
Aug 12, 2022
461.47
466.70
460.39
466.69
424,773
+7.22(+1.57%)
Aug 11, 2022
461.10
465.65
459.11
459.48
660,224
+2.61(+0.57%)
Aug 10, 2022
453.08
457.44
452.43
456.87
555,862
+10.99(+2.46%)
Aug 09, 2022
448.31
449.05
444.32
445.88
573,173
-3.85(-0.86%)
Aug 08, 2022
449.13
454.00
448.70
449.73
494,579
+3.01(+0.67%)
Aug 05, 2022
440.30
447.51
440.14
446.72
552,764
+2.44(+0.55%)
Aug 04, 2022
447.30
447.44
444.05
444.28
426,887
-3.40(-0.76%)
Aug 03, 2022
445.87
449.04
443.64
447.68
656,446
+3.95(+0.89%)
Aug 02, 2022
446.00
448.71
442.41
443.73
738,399
-4.32(-0.96%)
Aug 01, 2022
445.74
450.08
442.97
448.05
1,008,861
-0.29(-0.07%)
Jul 29, 2022
443.58
449.69
442.21
448.35
819,456
+5.92(+1.34%)
Jul 28, 2022
438.05
442.68
433.15
442.42
500,913
+6.82(+1.57%)
Jul 27, 2022
429.62
437.32
428.78
435.60
573,631
+8.02(+1.87%)
Jul 26, 2022
428.89
429.44
426.06
427.58
433,847
-2.46(-0.57%)
Jul 25, 2022
428.90
430.49
425.55
430.05
600,634
+2.69(+0.63%)
Jul 22, 2022
432.41
434.06
424.63
427.36
556,691
-3.97(-0.92%)
Jul 21, 2022
426.10
431.32
423.71
431.32
609,440
+3.55(+0.83%)
Jul 20, 2022
423.26
428.59
421.59
427.78
743,093
+4.37(+1.03%)
Jul 19, 2022
415.07
423.79
414.57
423.41
699,714
+13.42(+3.27%)
Jul 18, 2022
415.09
416.94
409.12
409.99
879,568
-0.91(-0.22%)
Jul 15, 2022
408.24
411.03
403.39
410.89
784,142
+7.81(+1.94%)
Jul 14, 2022
400.59
403.82
397.53
403.08
810,654
-4.12(-1.01%)
Jul 13, 2022
403.23
409.31
401.24
407.20
1,070,756
-1.05(-0.26%)
Jul 12, 2022
407.84
413.28
406.18
408.25
643,563
-0.69(-0.17%)
Jul 11, 2022
411.21
412.76
408.41
408.94
503,181
-4.92(-1.19%)
Jul 08, 2022
414.10
416.99
410.43
413.86
692,831
-1.29(-0.31%)
Jul 07, 2022
409.75
416.02
409.75
415.15
760,598
+8.66(+2.13%)
Jul 06, 2022
408.44
411.02
401.88
406.49
885,184
-2.46(-0.60%)
Jul 05, 2022
403.19
409.08
397.11
408.95
1,029,540
-0.51(-0.12%)
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
.