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
)
562.44
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 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 (%)
Jan 31, 2012
149.50
149.62
147.54
148.06
2,050,612
-0.37(-0.25%)
Jan 30, 2012
148.00
148.93
146.90
148.43
2,070,388
-0.89(-0.59%)
Jan 27, 2012
147.75
149.52
147.72
149.32
2,202,958
+0.91(+0.61%)
Jan 26, 2012
150.34
150.43
147.74
148.41
2,979,483
-0.98(-0.66%)
Jan 25, 2012
147.77
149.67
146.94
149.40
3,856,087
+1.52(+1.03%)
Jan 24, 2012
146.50
147.93
145.93
147.87
3,536,927
+0.56(+0.38%)
Jan 23, 2012
147.37
148.51
146.23
147.31
2,477,324
+0.01(+0.01%)
Jan 20, 2012
147.40
147.50
146.79
147.31
3,555,726
-0.10(-0.07%)
Jan 19, 2012
146.85
147.76
146.40
147.41
2,121,711
+1.18(+0.80%)
Jan 18, 2012
144.00
146.32
143.54
146.23
3,291,527
+2.40(+1.67%)
Jan 17, 2012
144.84
145.30
143.60
143.83
1,683,885
+0.17(+0.11%)
Jan 13, 2012
143.24
143.72
142.21
143.66
1,786,888
-0.67(-0.46%)
Jan 12, 2012
144.45
144.53
142.79
144.34
2,078,394
+0.28(+0.19%)
Jan 11, 2012
143.24
144.26
143.07
144.06
2,573,976
+0.30(+0.21%)
Jan 10, 2012
143.46
144.01
143.21
143.76
4,238,080
+1.94(+1.37%)
Jan 09, 2012
141.70
142.13
140.52
141.82
2,232,474
+0.78(+0.56%)
Jan 06, 2012
140.97
141.97
139.97
141.03
2,456,461
-0.13(-0.09%)
Jan 05, 2012
139.40
141.45
138.00
141.16
3,314,999
+1.08(+0.77%)
Jan 04, 2012
139.81
140.66
139.10
140.08
2,257,373
+1.18(+0.85%)
Dec 30, 2011
140.07
140.20
138.76
138.91
3,041,232
-0.84(-0.60%)
Dec 29, 2011
138.39
139.94
138.11
139.75
1,296,608
+1.79(+1.29%)
Dec 28, 2011
140.30
140.40
137.78
137.96
3,140,365
-2.28(-1.63%)
Dec 27, 2011
139.54
140.99
139.31
140.24
2,339,065
+0.23(+0.16%)
Dec 23, 2011
139.66
140.05
139.01
140.01
1,100,928
+2.23(+1.62%)
Dec 21, 2011
136.98
138.20
135.62
137.78
2,438,803
+0.25(+0.18%)
Dec 20, 2011
135.56
137.86
135.53
137.53
4,029,199
+4.57(+3.44%)
Dec 19, 2011
136.14
136.59
132.68
132.96
4,445,739
-2.23(-1.65%)
Dec 16, 2011
134.85
136.95
134.59
135.19
6,961,951
+0.84(+0.62%)
Dec 15, 2011
135.01
135.09
133.41
134.35
3,579,555
+0.91(+0.68%)
Dec 14, 2011
134.46
134.94
132.99
133.45
3,943,005
-2.01(-1.49%)
Dec 13, 2011
139.35
139.71
134.53
135.46
6,345,545
-2.65(-1.92%)
Dec 12, 2011
138.79
138.82
136.74
138.11
5,228,427
-2.36(-1.68%)
Dec 09, 2011
137.68
140.84
137.52
140.47
5,050,872
+3.27(+2.38%)
Dec 08, 2011
139.84
140.25
136.89
137.20
5,733,971
-3.69(-2.62%)
Dec 07, 2011
140.28
141.50
138.43
140.89
5,027,185
-0.44(-0.31%)
Dec 06, 2011
141.59
142.03
140.40
141.32
3,689,808
-0.33(-0.23%)
Dec 05, 2011
142.19
143.01
140.72
141.65
3,677,743
+2.03(+1.45%)
Dec 02, 2011
140.81
141.79
139.50
139.62
3,342,733
+0.35(+0.25%)
Dec 01, 2011
139.66
141.11
139.19
139.27
3,237,196
-0.96(-0.68%)
Nov 30, 2011
138.19
140.28
137.82
140.23
4,511,098
+6.73(+5.04%)
Nov 29, 2011
133.77
134.48
132.87
133.50
3,736,157
+0.10(+0.08%)
Nov 28, 2011
132.90
134.16
132.19
133.40
2,615,531
+4.66(+3.62%)
Nov 25, 2011
128.70
130.42
128.62
128.74
1,622,954
-0.61(-0.47%)
Nov 23, 2011
131.58
131.70
129.14
129.34
4,391,206
-3.69(-2.77%)
Nov 22, 2011
133.49
134.18
132.08
133.03
3,236,780
-0.65(-0.49%)
Nov 21, 2011
134.31
134.53
132.29
133.68
3,761,661
-2.73(-2.00%)
Nov 18, 2011
137.27
137.37
135.70
136.41
2,876,267
-0.31(-0.23%)
Nov 17, 2011
139.00
139.48
136.06
136.72
2,653,756
-2.62(-1.88%)
Nov 16, 2011
139.84
142.16
139.09
139.34
3,479,778
-1.91(-1.35%)
Nov 15, 2011
139.46
141.97
138.60
141.25
6,023,860
+1.43(+1.02%)
Nov 14, 2011
140.62
141.13
139.10
139.82
3,165,567
-1.45(-1.02%)
Nov 11, 2011
139.84
142.04
139.48
141.27
5,699,091
+3.15(+2.28%)
Nov 10, 2011
139.31
139.43
136.85
138.12
3,851,083
+0.69(+0.50%)
Nov 09, 2011
140.04
140.38
137.18
137.43
4,403,342
-6.35(-4.42%)
Nov 08, 2011
143.10
143.89
140.40
143.78
4,899,637
+1.58(+1.11%)
Nov 07, 2011
142.56
143.08
139.56
142.19
4,690,045
-0.26(-0.18%)
Nov 04, 2011
140.77
142.73
139.58
142.45
4,801,488
+0.37(+0.26%)
Nov 03, 2011
140.57
142.60
137.95
142.09
4,248,396
+3.23(+2.33%)
Nov 02, 2011
138.07
139.62
136.92
138.86
8,676,315
+2.71(+1.99%)
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
.