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
)
572.06
+9.62 (+1.71%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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, 2013
172.46
173.54
172.35
173.20
3,102,635
+0.73(+0.42%)
Jan 30, 2013
173.67
173.70
172.30
172.47
1,665,515
-1.06(-0.61%)
Jan 29, 2013
173.56
173.67
172.82
173.53
2,418,221
-0.09(-0.05%)
Jan 28, 2013
174.10
174.18
172.77
173.62
2,307,114
-0.26(-0.15%)
Jan 25, 2013
173.13
173.88
172.22
173.88
2,467,098
+1.64(+0.95%)
Jan 24, 2013
171.58
172.89
171.44
172.24
2,848,806
+0.84(+0.49%)
Jan 23, 2013
171.37
171.73
171.11
171.40
1,747,719
-0.02(-0.01%)
Jan 22, 2013
170.12
171.43
170.02
171.42
2,140,537
+1.42(+0.83%)
Jan 18, 2013
169.69
170.16
169.16
170.00
1,943,677
+0.36(+0.21%)
Jan 17, 2013
168.84
169.98
168.74
169.65
3,649,866
+1.45(+0.86%)
Jan 16, 2013
168.36
168.59
167.83
168.20
1,877,309
-0.41(-0.24%)
Jan 15, 2013
166.94
168.72
166.88
168.61
1,551,382
+0.82(+0.49%)
Jan 14, 2013
167.29
168.16
167.23
167.79
2,067,277
+0.32(+0.19%)
Jan 11, 2013
167.81
167.88
166.90
167.47
1,262,465
-0.26(-0.16%)
Jan 10, 2013
168.27
168.34
166.79
167.73
2,147,598
+0.35(+0.21%)
Jan 09, 2013
166.92
167.49
166.78
167.38
1,805,079
+1.02(+0.61%)
Jan 08, 2013
166.65
167.05
165.80
166.36
1,189,086
-0.44(-0.27%)
Jan 07, 2013
166.68
167.08
166.35
166.81
1,788,531
-0.46(-0.28%)
Jan 04, 2013
166.68
167.43
165.93
167.27
2,182,438
+1.16(+0.70%)
Jan 03, 2013
166.00
167.01
165.61
166.11
4,190,931
-0.12(-0.07%)
Jan 02, 2013
165.08
166.23
164.27
166.23
4,325,828
+4.48(+2.77%)
Dec 31, 2012
158.87
161.84
158.58
161.75
2,612,131
+2.59(+1.63%)
Dec 28, 2012
159.32
160.22
158.93
159.15
2,189,773
-0.97(-0.61%)
Dec 27, 2012
160.56
160.78
158.51
160.12
2,505,542
-0.15(-0.09%)
Dec 26, 2012
161.98
161.98
160.18
160.27
3,306,426
-1.24(-0.77%)
Dec 24, 2012
161.39
161.88
161.11
161.51
1,145,735
-0.91(-0.56%)
Dec 21, 2012
160.93
162.42
160.67
162.42
5,048,970
-1.36(-0.83%)
Dec 20, 2012
163.03
163.94
162.55
163.78
3,466,815
+1.01(+0.62%)
Dec 19, 2012
163.26
163.58
162.65
162.77
2,084,980
-0.27(-0.17%)
Dec 18, 2012
161.08
163.23
160.83
163.04
3,729,104
+2.21(+1.38%)
Dec 17, 2012
159.67
160.89
159.52
160.83
3,465,647
+1.45(+0.91%)
Dec 14, 2012
159.43
159.97
159.16
159.38
2,576,629
-0.32(-0.20%)
Dec 13, 2012
160.84
161.18
159.31
159.71
1,920,044
-1.03(-0.64%)
Dec 12, 2012
161.52
161.80
160.47
160.74
3,876,009
-0.25(-0.16%)
Dec 11, 2012
161.06
161.42
160.52
160.99
3,599,184
+0.69(+0.43%)
Dec 10, 2012
159.38
160.35
159.18
160.30
4,687,283
+0.99(+0.62%)
Dec 07, 2012
159.67
159.78
158.74
159.31
2,287,307
+0.21(+0.13%)
Dec 06, 2012
158.72
159.48
158.52
159.10
1,794,124
+0.32(+0.20%)
Dec 05, 2012
158.97
159.37
157.56
158.78
2,219,224
+0.34(+0.21%)
Dec 04, 2012
158.46
158.96
157.69
158.44
1,706,092
-0.38(-0.24%)
Nov 30, 2012
159.27
159.27
158.28
158.82
1,715,075
-0.06(-0.04%)
Nov 29, 2012
158.79
159.04
157.83
158.88
3,276,190
+1.08(+0.68%)
Nov 28, 2012
156.09
157.87
154.98
157.80
2,099,745
+1.02(+0.65%)
Nov 27, 2012
156.91
157.62
156.56
156.78
1,544,073
-0.35(-0.22%)
Nov 26, 2012
156.68
157.35
156.15
157.13
1,118,507
-0.12(-0.08%)
Nov 23, 2012
156.07
157.35
156.03
157.25
1,573,899
+1.87(+1.21%)
Nov 21, 2012
155.06
155.52
154.59
155.38
919,539
+0.44(+0.29%)
Nov 20, 2012
153.93
155.05
153.75
154.93
2,179,933
+0.52(+0.34%)
Nov 19, 2012
152.84
154.41
152.67
154.41
2,386,115
+3.08(+2.03%)
Nov 16, 2012
150.38
151.48
149.41
151.34
9,540,681
+1.08(+0.72%)
Nov 15, 2012
150.55
151.43
149.40
150.26
3,050,222
-0.59(-0.39%)
Nov 14, 2012
153.77
154.03
150.52
150.85
7,269,394
-2.87(-1.86%)
Nov 13, 2012
153.04
154.69
152.75
153.72
1,733,538
-0.04(-0.03%)
Nov 12, 2012
154.39
154.49
153.51
153.76
1,815,901
-0.23(-0.15%)
Nov 09, 2012
152.91
155.12
152.89
153.99
2,695,884
+0.38(+0.24%)
Nov 08, 2012
155.60
156.02
153.61
153.61
5,865,132
-2.20(-1.41%)
Nov 07, 2012
157.39
157.53
154.95
155.81
6,513,168
-3.30(-2.07%)
Nov 06, 2012
158.07
159.46
157.90
159.12
2,354,562
+1.39(+0.88%)
Nov 05, 2012
156.70
157.82
156.23
157.73
1,713,338
+0.97(+0.62%)
Nov 02, 2012
159.70
159.75
156.72
156.76
4,069,838
-2.34(-1.47%)
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
.