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
)
566.52
-3.89 (-0.68%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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, 2022
452.61
465.13
464.80
2,096,307
+9.94(+2.18%)
Jan 28, 2022
446.73
454.99
440.31
454.87
2,087,454
+8.88(+1.99%)
Jan 27, 2022
457.38
461.93
443.96
445.99
2,830,322
-6.97(-1.54%)
Jan 26, 2022
463.60
467.92
448.56
452.96
2,597,068
-4.83(-1.06%)
Jan 25, 2022
459.54
462.58
449.36
457.79
2,369,914
-8.25(-1.77%)
Jan 24, 2022
451.57
467.02
444.74
466.04
5,167,796
+8.73(+1.91%)
Jan 21, 2022
463.42
468.28
457.11
457.31
3,293,201
-8.04(-1.73%)
Jan 20, 2022
475.41
481.90
465.03
465.34
1,767,887
-8.38(-1.77%)
Jan 19, 2022
482.44
483.76
473.62
473.72
1,406,955
-6.42(-1.34%)
Jan 18, 2022
485.83
486.57
479.37
480.14
1,411,804
-10.49(-2.14%)
Jan 14, 2022
490.62
0
-1.57(-0.32%)
Jan 13, 2022
495.21
498.75
491.05
492.19
1,454,984
-1.38(-0.28%)
Jan 12, 2022
496.92
498.97
491.03
493.57
851,435
-1.56(-0.31%)
Jan 11, 2022
490.92
495.18
485.86
495.12
1,622,402
+4.68(+0.95%)
Jan 10, 2022
489.91
490.80
482.44
490.45
2,469,575
-1.93(-0.39%)
Jan 07, 2022
495.99
498.90
490.86
492.38
1,748,396
-3.82(-0.77%)
Jan 06, 2022
494.46
499.42
491.17
496.20
2,052,685
+2.56(+0.52%)
Jan 05, 2022
505.09
507.30
493.56
493.64
1,963,173
-11.49(-2.28%)
Jan 04, 2022
504.56
507.54
503.15
505.14
1,850,565
+2.43(+0.48%)
Jan 03, 2022
502.47
505.93
498.94
502.71
1,968,351
+1.46(+0.29%)
Dec 31, 2021
499.81
503.71
499.43
501.25
816,166
+0.57(+0.11%)
Dec 30, 2021
502.61
505.60
500.37
500.67
893,250
-1.40(-0.28%)
Dec 29, 2021
499.62
502.72
498.70
502.08
961,454
+2.71(+0.54%)
Dec 28, 2021
499.15
503.10
498.23
499.37
1,249,600
-0.12(-0.02%)
Dec 27, 2021
493.42
499.67
491.44
499.48
944,094
+6.63(+1.35%)
Dec 23, 2021
490.90
494.06
489.86
492.85
1,251,364
+3.23(+0.66%)
Dec 22, 2021
484.51
489.78
484.01
489.62
1,362,371
+4.69(+0.97%)
Dec 21, 2021
476.32
484.95
476.31
484.93
1,371,112
+12.62(+2.67%)
Dec 20, 2021
474.24
474.61
466.19
472.31
2,078,123
-8.07(-1.68%)
Dec 17, 2021
479.09
485.50
475.91
480.38
1,587,721
-0.94(-0.20%)
Dec 16, 2021
490.26
491.39
479.62
481.32
1,456,431
-6.45(-1.32%)
Dec 15, 2021
483.12
488.20
477.58
487.77
1,132,468
+4.95(+1.03%)
Dec 14, 2021
481.48
487.63
480.92
482.82
1,027,523
-1.92(-0.40%)
Dec 13, 2021
488.86
489.60
482.94
484.74
1,240,012
-5.02(-1.02%)
Dec 10, 2021
492.36
493.17
485.82
489.76
1,041,012
+0.59(+0.12%)
Dec 09, 2021
494.27
495.54
489.17
489.17
1,187,149
-7.31(-1.47%)
Dec 08, 2021
494.71
497.48
493.03
496.48
1,617,606
+2.56(+0.52%)
Dec 07, 2021
491.14
498.16
490.63
493.92
1,386,630
+8.36(+1.72%)
Dec 06, 2021
480.08
488.87
477.01
485.56
1,440,437
+10.04(+2.11%)
Dec 03, 2021
483.65
484.59
472.26
475.52
1,698,377
-7.16(-1.48%)
Dec 02, 2021
471.26
483.83
471.02
482.68
2,618,081
+13.66(+2.91%)
Dec 01, 2021
485.53
489.22
468.89
469.02
1,880,690
-7.68(-1.61%)
Nov 30, 2021
486.00
486.80
475.77
476.70
1,665,903
-12.78(-2.61%)
Nov 29, 2021
495.04
495.64
486.85
489.48
1,106,848
+0.67(+0.14%)
Nov 26, 2021
493.41
494.62
485.51
488.81
1,664,779
-16.68(-3.30%)
Nov 24, 2021
502.49
505.99
500.87
505.49
950,438
-0.15(-0.03%)
Nov 23, 2021
505.83
508.62
501.36
505.65
1,150,612
-0.40(-0.08%)
Nov 22, 2021
507.98
511.26
505.73
506.04
1,054,258
+0.60(+0.12%)
Nov 19, 2021
505.22
507.65
503.48
505.44
679,386
-2.25(-0.44%)
Nov 18, 2021
510.16
507.70
506.54
507.69
993,397
-0.63(-0.12%)
Nov 17, 2021
511.45
511.45
505.72
508.32
1,137,425
-4.31(-0.84%)
Nov 16, 2021
511.15
514.82
510.84
512.64
964,088
+0.91(+0.18%)
Nov 15, 2021
512.97
513.07
510.50
511.73
647,844
+0.92(+0.18%)
Nov 12, 2021
509.91
511.41
509.14
510.81
679,771
+1.84(+0.36%)
Nov 11, 2021
507.65
510.38
506.37
508.97
779,010
+2.68(+0.53%)
Nov 10, 2021
509.55
506.28
835,227
-4.56(-0.89%)
Nov 09, 2021
511.42
512.66
509.02
510.84
849,672
-0.66(-0.13%)
Nov 08, 2021
514.02
515.09
510.45
511.50
771,886
+0.28(+0.05%)
Nov 05, 2021
510.79
514.73
508.63
511.22
785,300
+4.50(+0.89%)
Nov 04, 2021
509.20
511.79
505.48
506.72
1,207,581
-1.65(-0.32%)
Nov 03, 2021
501.43
510.07
501.08
508.37
1,395,180
+5.64(+1.12%)
Nov 02, 2021
501.41
504.01
499.40
502.73
997,636
+0.96(+0.19%)
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
.