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
)
547.09
-0.88 (-0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 31, 2011
142.64
143.21
140.65
140.73
6,562,908
-3.50(-2.42%)
Oct 28, 2011
144.24
145.07
143.47
144.22
4,820,677
-0.57(-0.39%)
Oct 27, 2011
143.32
145.95
141.80
144.79
11,566,058
+6.03(+4.35%)
Oct 26, 2011
139.01
139.48
135.46
138.76
3,584,836
+1.74(+1.27%)
Oct 25, 2011
139.67
139.67
136.81
137.02
3,195,194
-3.33(-2.37%)
Oct 24, 2011
136.89
140.70
136.84
140.35
4,034,481
+3.91(+2.86%)
Oct 21, 2011
135.22
136.74
134.72
136.45
4,792,961
+2.82(+2.11%)
Oct 20, 2011
133.50
133.82
130.52
133.63
5,728,740
+0.60(+0.45%)
Oct 19, 2011
134.65
135.68
132.55
133.03
7,778,620
-2.19(-1.62%)
Oct 18, 2011
132.09
135.97
130.27
135.22
6,426,682
+3.53(+2.68%)
Oct 17, 2011
134.78
135.03
131.42
131.69
3,558,833
-3.88(-2.86%)
Oct 14, 2011
134.79
135.94
133.72
135.56
3,940,283
+2.36(+1.77%)
Oct 13, 2011
132.04
133.75
130.75
133.20
3,266,968
+0.25(+0.19%)
Oct 12, 2011
132.29
134.59
132.14
132.95
7,716,843
+1.51(+1.15%)
Oct 11, 2011
130.00
132.17
129.80
131.44
3,966,652
+0.18(+0.14%)
Oct 10, 2011
129.24
131.26
128.80
131.26
2,110,979
+4.62(+3.65%)
Oct 07, 2011
129.35
129.62
126.04
126.64
4,036,582
-1.94(-1.51%)
Oct 06, 2011
127.46
128.76
127.12
128.57
3,440,294
+3.01(+2.40%)
Oct 05, 2011
123.18
126.14
121.47
125.56
4,803,683
+2.61(+2.12%)
Oct 04, 2011
117.09
123.11
115.91
122.96
7,819,153
+4.91(+4.16%)
Oct 03, 2011
122.91
124.68
117.99
118.05
14,023,788
-5.88(-4.74%)
Sep 30, 2011
125.18
126.75
123.77
123.92
5,724,777
-3.47(-2.72%)
Sep 29, 2011
128.80
129.17
124.41
127.40
4,846,204
+0.96(+0.76%)
Sep 28, 2011
131.01
131.30
126.04
126.44
4,933,981
-4.11(-3.15%)
Sep 27, 2011
130.87
133.40
129.74
130.55
3,880,264
+2.31(+1.80%)
Sep 26, 2011
126.95
128.49
124.03
128.24
3,325,650
+2.38(+1.89%)
Sep 23, 2011
123.76
126.12
123.52
125.86
3,809,164
+1.58(+1.27%)
Sep 22, 2011
124.81
126.72
122.52
124.28
11,306,260
-4.65(-3.60%)
Sep 21, 2011
133.49
134.12
128.91
128.93
7,437,790
-4.73(-3.54%)
Sep 20, 2011
135.80
137.16
133.57
133.66
3,013,414
-1.65(-1.22%)
Sep 19, 2011
134.34
136.30
133.17
135.30
2,489,710
-1.69(-1.23%)
Sep 16, 2011
137.63
138.36
135.99
137.00
4,012,542
-0.40(-0.29%)
Sep 15, 2011
137.17
137.65
135.18
137.40
5,093,271
+1.79(+1.32%)
Sep 14, 2011
134.09
137.27
131.75
135.61
3,907,991
+2.46(+1.85%)
Sep 13, 2011
132.24
133.80
130.99
133.15
3,093,599
+1.81(+1.37%)
Sep 12, 2011
128.66
131.37
128.19
131.34
4,331,951
+0.69(+0.53%)
Sep 09, 2011
133.02
133.93
129.60
130.66
4,812,778
-3.65(-2.72%)
Sep 08, 2011
134.98
136.77
133.80
134.31
3,470,041
-1.77(-1.30%)
Sep 07, 2011
133.59
136.27
133.19
136.08
2,521,558
+4.77(+3.63%)
Sep 06, 2011
127.39
131.59
127.39
131.31
4,402,353
-0.81(-0.61%)
Sep 02, 2011
133.27
134.62
131.60
132.12
4,703,643
-4.43(-3.24%)
Sep 01, 2011
139.03
140.26
136.19
136.55
2,867,934
-2.12(-1.53%)
Aug 31, 2011
139.14
141.05
137.57
138.67
4,190,370
+0.44(+0.32%)
Aug 30, 2011
136.77
139.16
136.05
138.22
4,049,829
+0.60(+0.44%)
Aug 29, 2011
134.21
137.76
134.13
137.62
4,493,930
+5.18(+3.91%)
Aug 26, 2011
128.33
132.91
126.52
132.44
4,132,223
+3.31(+2.57%)
Aug 25, 2011
133.13
133.62
128.60
129.13
5,353,476
-2.75(-2.09%)
Aug 24, 2011
129.57
132.25
128.98
131.89
4,082,500
+1.87(+1.44%)
Aug 23, 2011
125.52
130.19
124.47
130.02
4,646,549
+4.87(+3.89%)
Aug 22, 2011
128.28
128.37
124.32
125.16
3,798,093
+0.17(+0.13%)
Aug 19, 2011
125.42
129.14
124.78
124.99
5,059,583
-2.25(-1.77%)
Aug 18, 2011
130.47
130.67
126.15
127.24
4,218,744
-7.48(-5.55%)
Aug 17, 2011
136.37
137.02
133.52
134.72
3,207,478
-0.60(-0.44%)
Aug 16, 2011
135.25
136.73
133.93
135.32
4,886,023
-1.83(-1.34%)
Aug 15, 2011
134.89
137.26
134.80
137.15
4,401,310
+3.50(+2.62%)
Aug 12, 2011
133.98
134.84
132.26
133.66
7,406,207
+0.70(+0.52%)
Aug 11, 2011
126.90
134.62
126.64
132.96
6,776,989
+6.67(+5.28%)
Aug 10, 2011
127.86
130.89
126.08
126.29
7,293,304
-4.32(-3.30%)
Aug 09, 2011
133.42
130.79
121.89
130.60
14,441,470
+7.68(+6.25%)
Aug 08, 2011
129.10
131.00
122.75
122.92
17,532,528
-10.78(-8.07%)
Aug 05, 2011
137.58
137.86
130.75
133.71
11,093,184
-2.22(-1.64%)
Aug 04, 2011
142.38
142.51
135.93
135.93
8,587,966
-8.71(-6.02%)
Aug 03, 2011
144.07
144.66
140.48
144.64
7,533,173
+0.59(+0.41%)
Aug 02, 2011
147.55
148.75
143.87
144.05
3,947,730
-4.45(-2.99%)
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
.