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
)
583.97
+0.19 (+0.03%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 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 (%)
Oct 18, 2024
584.30
585.00
582.29
583.97
335,488
+0.19(+0.03%)
Oct 17, 2024
584.98
585.50
581.92
583.78
596,523
+0.56(+0.10%)
Oct 16, 2024
580.87
584.91
580.42
583.22
496,227
+5.27(+0.91%)
Oct 15, 2024
578.69
584.70
577.74
577.95
951,226
-1.52(-0.26%)
Oct 14, 2024
576.40
579.88
573.88
579.47
344,120
+3.46(+0.60%)
Oct 11, 2024
567.84
576.28
567.84
576.01
750,379
+9.52(+1.68%)
Oct 10, 2024
565.82
567.36
563.35
566.49
593,286
-2.90(-0.51%)
Oct 09, 2024
565.24
571.12
564.58
569.39
438,304
+3.83(+0.68%)
Oct 08, 2024
565.41
567.47
563.11
565.56
474,231
+0.18(+0.03%)
Oct 07, 2024
567.62
567.70
561.98
565.38
602,263
-3.89(-0.68%)
Oct 04, 2024
569.90
571.41
565.26
569.27
655,622
+5.29(+0.94%)
Oct 03, 2024
562.90
565.02
559.64
563.98
771,445
-1.49(-0.26%)
Oct 02, 2024
563.32
567.86
561.84
565.47
599,581
+0.48(+0.08%)
Oct 01, 2024
568.44
569.00
560.77
564.99
982,963
-4.67(-0.82%)
Sep 30, 2024
567.80
570.46
564.35
569.66
734,595
+0.48(+0.08%)
Sep 27, 2024
572.19
574.28
566.89
569.18
817,145
+0.85(+0.15%)
Sep 26, 2024
568.80
572.19
566.60
568.33
543,762
+4.68(+0.83%)
Sep 25, 2024
570.00
570.15
562.71
563.65
497,903
-5.65(-0.99%)
Sep 24, 2024
570.42
572.22
568.31
569.30
575,586
-0.15(-0.03%)
Sep 23, 2024
568.95
570.49
566.39
569.45
1,208,088
+2.93(+0.52%)
Sep 20, 2024
568.81
568.81
563.99
566.52
1,056,017
-3.89(-0.68%)
Sep 19, 2024
571.59
571.59
565.43
570.41
745,532
+9.59(+1.71%)
Sep 18, 2024
560.73
570.04
558.94
560.82
968,933
+0.29(+0.05%)
Sep 17, 2024
560.58
564.08
558.15
560.53
504,738
+2.90(+0.52%)
Sep 16, 2024
554.85
558.11
553.92
557.63
1,046,265
+3.80(+0.69%)
Sep 13, 2024
548.77
554.35
548.12
553.83
682,011
+9.49(+1.74%)
Sep 12, 2024
541.00
545.39
537.65
544.34
423,368
+4.64(+0.86%)
Sep 11, 2024
536.51
540.31
527.84
539.70
531,970
+2.07(+0.39%)
Sep 10, 2024
539.63
539.63
533.36
537.62
480,451
-1.18(-0.22%)
Sep 09, 2024
537.73
542.18
536.94
538.80
567,301
+2.40(+0.45%)
Sep 06, 2024
544.68
547.17
535.39
536.40
973,302
-7.28(-1.34%)
Sep 05, 2024
547.88
548.48
541.99
543.68
686,460
-3.73(-0.68%)
Sep 04, 2024
547.52
551.40
545.89
547.41
532,128
-1.65(-0.30%)
Sep 03, 2024
559.48
561.76
547.29
549.05
827,814
-14.62(-2.59%)
Aug 30, 2024
561.36
563.87
556.51
563.67
638,613
+4.10(+0.73%)
Aug 29, 2024
560.72
564.22
556.19
559.57
545,128
+1.85(+0.33%)
Aug 28, 2024
558.82
560.53
555.19
557.72
522,735
-2.86(-0.51%)
Aug 27, 2024
559.65
561.41
558.17
560.58
485,166
-2.01(-0.36%)
Aug 26, 2024
567.56
568.45
562.13
562.59
391,524
-1.94(-0.34%)
Aug 23, 2024
556.29
565.91
555.24
564.54
963,544
+11.98(+2.17%)
Aug 22, 2024
556.17
558.03
551.49
552.56
380,696
-3.27(-0.59%)
Aug 21, 2024
552.03
556.18
550.31
555.83
543,444
+6.59(+1.20%)
Aug 20, 2024
553.60
554.02
547.88
549.24
333,685
-4.70(-0.85%)
Aug 19, 2024
549.81
553.94
549.67
553.94
475,487
+5.05(+0.92%)
Aug 16, 2024
546.90
551.00
546.38
548.89
300,430
+0.33(+0.06%)
Aug 15, 2024
546.72
550.31
544.80
548.56
683,814
+10.54(+1.96%)
Aug 14, 2024
540.00
540.96
536.10
538.02
390,700
-0.56(-0.10%)
Aug 13, 2024
534.72
539.30
532.17
538.58
524,077
+7.22(+1.36%)
Aug 12, 2024
536.09
536.24
530.34
531.36
385,584
-3.20(-0.60%)
Aug 09, 2024
535.37
536.29
531.07
534.56
698,335
-0.72(-0.13%)
Aug 08, 2024
528.80
535.39
526.45
535.28
666,075
+11.46(+2.19%)
Aug 07, 2024
534.73
536.88
523.23
523.83
863,169
-3.77(-0.71%)
Aug 06, 2024
523.29
534.26
519.35
527.59
1,456,116
+5.27(+1.01%)
Aug 05, 2024
511.98
529.05
510.49
522.33
1,520,998
-13.93(-2.60%)
Aug 02, 2024
539.81
540.67
530.75
536.26
2,062,880
-15.60(-2.83%)
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
.