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
)
542.30
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 29, 2019
324.57
325.17
322.69
323.77
1,030,968
+1.22(+0.38%)
Mar 28, 2019
320.66
322.76
319.33
322.55
958,024
+2.68(+0.84%)
Mar 27, 2019
320.07
321.34
317.05
319.87
1,100,876
-0.22(-0.07%)
Mar 26, 2019
319.01
321.53
317.83
320.09
799,898
+3.13(+0.99%)
Mar 25, 2019
316.17
318.68
314.15
316.96
1,422,689
+0.75(+0.24%)
Mar 22, 2019
323.72
324.12
316.21
316.21
2,057,242
-9.45(-2.90%)
Mar 21, 2019
320.08
326.53
320.08
325.66
1,321,968
+4.42(+1.37%)
Mar 20, 2019
323.55
324.68
319.66
321.25
1,514,390
-2.71(-0.84%)
Mar 19, 2019
327.11
327.11
323.15
323.96
764,782
-1.66(-0.51%)
Mar 18, 2019
323.63
326.33
323.54
325.62
1,064,181
+2.46(+0.76%)
Mar 15, 2019
323.03
325.45
322.46
323.16
1,474,976
+0.30(+0.09%)
Mar 14, 2019
323.05
323.48
321.69
322.86
1,008,087
-0.39(-0.12%)
Mar 13, 2019
323.08
324.58
322.81
323.26
753,929
+1.44(+0.45%)
Mar 12, 2019
321.70
322.70
320.86
321.82
761,143
+0.46(+0.14%)
Mar 11, 2019
317.81
321.47
317.73
321.36
1,463,252
+4.20(+1.32%)
Mar 08, 2019
315.83
317.37
315.54
317.16
1,398,011
-0.91(-0.29%)
Mar 07, 2019
320.30
320.62
317.20
318.07
1,062,617
-2.69(-0.84%)
Mar 06, 2019
325.02
325.14
320.62
320.76
1,033,263
-4.38(-1.35%)
Mar 05, 2019
326.66
326.74
324.92
325.14
1,250,304
-1.37(-0.42%)
Mar 04, 2019
328.96
329.24
323.65
326.51
1,247,674
-1.52(-0.46%)
Mar 01, 2019
327.69
329.17
325.73
328.03
1,345,603
+0.97(+0.30%)
Feb 28, 2019
326.36
327.13
325.07
327.06
963,345
+0.16(+0.05%)
Feb 27, 2019
325.58
327.35
325.04
326.90
862,714
+0.36(+0.11%)
Feb 26, 2019
328.75
329.41
326.37
326.55
1,800,951
-2.78(-0.84%)
Feb 25, 2019
331.00
331.63
328.85
329.32
1,004,055
-0.03(-0.01%)
Feb 22, 2019
327.66
329.67
327.31
329.35
1,400,365
+2.48(+0.76%)
Feb 21, 2019
327.45
327.60
325.57
326.88
2,035,357
-1.10(-0.34%)
Feb 20, 2019
326.60
328.52
326.21
327.98
1,251,813
+1.51(+0.46%)
Feb 19, 2019
324.87
327.33
324.52
326.46
1,233,213
+0.26(+0.08%)
Feb 15, 2019
323.94
326.20
323.38
326.20
905,910
+3.99(+1.24%)
Feb 14, 2019
320.69
323.62
320.26
322.21
1,129,084
-0.20(-0.06%)
Feb 13, 2019
321.62
323.03
320.59
322.41
1,541,468
+1.76(+0.55%)
Feb 12, 2019
319.15
321.32
318.99
320.65
1,102,803
+3.23(+1.02%)
Feb 11, 2019
316.22
317.60
315.47
317.42
1,534,797
+1.95(+0.62%)
Feb 08, 2019
314.10
316.00
312.79
315.47
936,179
-0.23(-0.07%)
Feb 07, 2019
316.23
316.64
313.05
315.70
1,344,878
-1.42(-0.45%)
Feb 06, 2019
316.99
317.93
316.07
317.12
826,570
-0.33(-0.10%)
Feb 05, 2019
316.49
317.81
315.73
317.45
1,024,169
+1.28(+0.41%)
Feb 04, 2019
313.39
316.22
312.20
316.17
717,636
+3.10(+0.99%)
Feb 01, 2019
313.08
313.88
311.63
313.07
1,636,415
+0.99(+0.32%)
Jan 31, 2019
310.71
312.77
309.76
312.08
1,908,506
+1.14(+0.37%)
Jan 30, 2019
310.12
312.36
307.59
310.94
1,454,138
+1.94(+0.63%)
Jan 29, 2019
309.26
310.06
308.27
309.00
778,602
+0.02(+0.01%)
Jan 28, 2019
306.98
309.38
306.44
308.98
1,178,147
-0.49(-0.16%)
Jan 25, 2019
308.67
310.08
308.26
309.47
958,960
+3.45(+1.13%)
Jan 24, 2019
303.81
306.82
303.64
306.02
827,212
+2.00(+0.66%)
Jan 23, 2019
305.79
306.77
301.44
304.01
940,503
-0.49(-0.16%)
Jan 22, 2019
307.55
307.93
302.87
304.50
1,335,247
-4.78(-1.54%)
Jan 18, 2019
306.68
309.87
306.09
309.28
1,155,865
+4.11(+1.35%)
Jan 17, 2019
301.11
306.28
301.11
305.17
1,358,628
+3.03(+1.00%)
Jan 16, 2019
300.51
303.04
300.45
302.14
891,603
+2.07(+0.69%)
Jan 15, 2019
298.83
300.30
297.86
300.08
989,570
+1.84(+0.62%)
Jan 14, 2019
297.84
299.74
297.19
298.24
3,010,498
-1.66(-0.55%)
Jan 11, 2019
298.39
300.37
297.45
299.90
1,045,701
+0.13(+0.04%)
Jan 10, 2019
295.72
299.77
295.05
299.77
1,205,855
+2.39(+0.80%)
Jan 09, 2019
295.95
298.26
294.91
297.38
1,103,878
+2.91(+0.99%)
Jan 08, 2019
292.41
294.56
290.29
294.47
1,130,116
+4.85(+1.68%)
Jan 07, 2019
286.77
291.84
285.46
289.62
1,555,425
+3.19(+1.11%)
Jan 04, 2019
281.01
287.53
280.84
286.43
1,479,191
+9.09(+3.28%)
Jan 03, 2019
280.79
282.14
276.17
277.34
2,151,752
-4.64(-1.64%)
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
.