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
)
551.79
+4.50 (+0.82%)
Official Closing Price
Updated: 4:10 PM EDT, May 14, 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 31, 2023
447.69
453.09
447.50
452.89
899,537
+7.89(+1.77%)
Mar 30, 2023
447.55
448.79
443.75
445.00
543,745
+1.29(+0.29%)
Mar 29, 2023
442.07
443.99
440.18
443.71
727,025
+5.39(+1.23%)
Mar 28, 2023
435.92
440.11
435.92
438.31
734,317
+0.78(+0.18%)
Mar 27, 2023
438.12
439.69
434.25
437.53
854,861
+4.34(+1.00%)
Mar 24, 2023
426.33
433.51
423.15
433.19
785,554
+3.55(+0.83%)
Mar 23, 2023
434.29
439.65
426.54
429.65
1,075,266
-1.98(-0.46%)
Mar 22, 2023
442.61
444.49
431.52
431.62
1,209,121
-11.26(-2.54%)
Mar 21, 2023
441.44
444.98
440.79
442.89
871,048
+7.91(+1.82%)
Mar 20, 2023
431.55
438.46
431.55
434.97
858,274
+7.08(+1.66%)
Mar 17, 2023
433.92
435.67
426.30
427.89
1,248,446
-9.99(-2.28%)
Mar 16, 2023
427.18
439.90
425.69
437.88
1,719,282
+5.95(+1.38%)
Mar 15, 2023
430.96
433.57
425.12
431.92
1,339,231
-9.66(-2.19%)
Mar 14, 2023
444.23
446.76
436.79
441.58
982,281
+8.25(+1.90%)
Mar 13, 2023
432.95
440.19
428.56
433.33
1,960,010
-8.04(-1.82%)
Mar 10, 2023
452.54
454.33
438.17
441.37
2,406,254
-12.87(-2.83%)
Mar 09, 2023
465.46
466.96
454.05
454.24
1,139,762
-11.21(-2.41%)
Mar 08, 2023
465.44
467.56
462.48
465.45
765,548
+0.47(+0.10%)
Mar 07, 2023
470.59
472.33
464.28
464.98
1,052,718
-5.61(-1.19%)
Mar 06, 2023
476.53
476.88
469.57
470.59
1,127,837
-5.85(-1.23%)
Mar 03, 2023
472.94
477.08
470.50
476.44
1,147,708
+4.79(+1.02%)
Mar 02, 2023
465.35
471.79
464.37
471.65
509,488
+2.76(+0.59%)
Mar 01, 2023
466.16
470.38
465.72
468.89
699,038
+1.11(+0.24%)
Feb 28, 2023
468.40
472.12
467.49
467.78
752,317
-1.03(-0.22%)
Feb 27, 2023
471.25
473.79
467.39
468.81
509,184
+1.18(+0.25%)
Feb 24, 2023
464.57
468.50
462.90
467.62
866,892
-2.90(-0.62%)
Feb 23, 2023
471.02
473.33
465.14
470.52
612,507
+2.26(+0.48%)
Feb 22, 2023
468.19
471.66
466.90
468.26
1,349,218
+0.58(+0.12%)
Feb 21, 2023
473.80
475.35
467.19
467.68
423,768
-11.60(-2.42%)
Feb 17, 2023
478.43
479.86
475.46
479.28
522,715
-0.63(-0.13%)
Feb 16, 2023
477.50
485.07
477.17
479.91
614,212
-3.48(-0.72%)
Feb 15, 2023
477.01
483.47
476.32
483.39
364,889
+3.19(+0.66%)
Feb 14, 2023
477.21
483.11
475.09
480.19
539,067
+0.24(+0.05%)
Feb 13, 2023
474.63
480.00
472.98
479.96
477,861
+5.70(+1.20%)
Feb 10, 2023
471.03
474.75
470.48
474.25
531,932
+1.10(+0.23%)
Feb 09, 2023
481.94
484.18
471.91
473.15
614,817
-5.77(-1.21%)
Feb 08, 2023
481.92
483.76
477.90
478.92
668,010
-5.77(-1.19%)
Feb 07, 2023
479.45
485.81
476.12
484.70
975,649
+3.64(+0.76%)
Feb 06, 2023
483.56
486.04
479.18
481.06
767,865
-5.61(-1.15%)
Feb 03, 2023
485.72
490.59
484.73
486.67
1,146,895
-3.15(-0.64%)
Feb 02, 2023
487.01
492.15
485.53
489.82
1,026,750
+5.54(+1.14%)
Feb 01, 2023
475.35
487.39
473.98
484.28
1,256,152
+7.64(+1.60%)
Jan 31, 2023
466.30
476.73
466.30
476.65
1,352,772
+11.21(+2.41%)
Jan 30, 2023
467.24
471.74
465.20
465.44
700,552
-5.20(-1.11%)
Jan 27, 2023
466.89
472.22
466.89
470.64
383,170
+1.79(+0.38%)
Jan 26, 2023
467.74
469.50
463.73
468.84
499,880
+3.92(+0.84%)
Jan 25, 2023
459.66
465.15
457.97
464.92
499,341
+1.17(+0.25%)
Jan 24, 2023
463.06
465.99
461.33
463.75
415,993
-1.52(-0.33%)
Jan 23, 2023
460.25
466.76
459.50
465.27
632,010
+5.91(+1.29%)
Jan 20, 2023
453.63
459.68
450.72
459.36
510,895
+7.37(+1.63%)
Jan 19, 2023
453.71
455.17
449.96
451.99
496,375
-4.69(-1.03%)
Jan 18, 2023
464.06
467.40
456.61
456.68
799,942
-6.07(-1.31%)
Jan 17, 2023
463.84
465.69
461.99
462.75
570,336
-1.00(-0.21%)
Jan 13, 2023
458.54
464.17
457.86
463.74
634,072
+2.26(+0.49%)
Jan 12, 2023
459.43
462.37
455.45
461.48
766,675
+4.18(+0.91%)
Jan 11, 2023
453.80
457.38
453.29
457.31
467,232
+5.60(+1.24%)
Jan 10, 2023
446.80
451.78
445.00
451.71
414,555
+4.36(+0.98%)
Jan 09, 2023
449.39
452.38
446.91
447.35
627,777
-0.12(-0.03%)
Jan 06, 2023
440.12
448.14
438.75
447.46
678,200
+11.12(+2.55%)
Jan 05, 2023
437.97
438.40
433.84
436.35
569,466
-4.53(-1.03%)
Jan 04, 2023
437.79
443.08
436.88
440.88
654,898
+6.63(+1.53%)
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
.