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
+0.29 (+0.05%)
Official Closing Price
Updated: 4:10 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 (%)
Jun 30, 2021
471.93
473.75
471.11
472.74
764,155
+0.07(+0.01%)
Jun 29, 2021
474.72
476.32
471.61
472.67
742,137
-0.45(-0.10%)
Jun 28, 2021
478.27
478.27
470.76
473.13
979,272
-4.80(-1.00%)
Jun 25, 2021
474.75
478.66
474.05
477.92
738,686
+4.06(+0.86%)
Jun 24, 2021
472.24
474.06
469.71
473.86
767,232
+4.61(+0.98%)
Jun 23, 2021
469.05
471.48
468.85
469.25
728,383
+0.31(+0.07%)
Jun 22, 2021
467.73
470.21
464.71
468.94
680,165
+0.58(+0.12%)
Jun 21, 2021
460.73
468.91
460.73
468.36
970,814
+10.93(+2.39%)
Jun 18, 2021
460.92
463.72
457.43
457.43
1,198,784
-10.67(-2.28%)
Jun 17, 2021
474.94
475.75
464.13
468.10
913,630
-7.46(-1.57%)
Jun 16, 2021
478.16
478.85
473.05
475.56
1,057,752
-3.28(-0.69%)
Jun 15, 2021
479.61
480.34
475.33
478.85
871,447
-0.38(-0.08%)
Jun 14, 2021
483.92
484.41
477.54
479.22
764,472
-4.34(-0.90%)
Jun 11, 2021
481.73
483.65
480.72
483.56
1,121,245
+3.65(+0.76%)
Jun 10, 2021
482.58
483.57
478.34
479.92
1,033,635
-0.07(-0.01%)
Jun 09, 2021
483.32
483.99
479.87
479.98
892,032
-3.21(-0.66%)
Jun 08, 2021
479.77
483.77
476.97
483.19
1,257,906
+4.53(+0.95%)
Jun 07, 2021
480.09
480.83
477.69
478.65
2,144,013
-0.76(-0.16%)
Jun 04, 2021
479.08
479.94
476.54
479.41
848,488
+2.91(+0.61%)
Jun 03, 2021
476.60
477.79
472.99
476.51
1,041,732
-2.64(-0.55%)
Jun 02, 2021
483.32
483.32
478.37
479.14
988,215
-2.74(-0.57%)
Jun 01, 2021
482.41
482.73
479.36
481.89
1,298,020
+2.65(+0.55%)
May 28, 2021
480.66
481.20
476.81
479.24
646,275
+0.44(+0.09%)
May 27, 2021
478.64
479.98
477.72
478.80
887,895
+3.05(+0.64%)
May 26, 2021
472.25
475.93
472.08
475.75
629,061
+4.60(+0.98%)
May 25, 2021
476.69
478.23
470.75
471.14
752,486
-3.52(-0.74%)
May 24, 2021
474.88
476.40
472.48
474.67
887,725
+2.46(+0.52%)
May 21, 2021
474.74
476.52
470.75
472.20
1,167,023
+0.77(+0.16%)
May 20, 2021
469.79
472.65
467.26
471.43
874,649
+2.16(+0.46%)
May 19, 2021
465.42
469.47
461.72
469.28
1,653,367
-3.01(-0.64%)
May 18, 2021
477.37
478.40
472.06
472.29
1,193,129
-4.99(-1.05%)
May 17, 2021
475.57
477.85
472.34
477.28
1,380,887
-0.53(-0.11%)
May 14, 2021
473.66
478.60
471.77
477.81
2,343,317
+7.66(+1.63%)
May 13, 2021
462.50
472.03
462.11
470.14
2,287,481
+9.08(+1.97%)
May 12, 2021
472.65
475.63
461.10
461.06
1,925,759
-14.77(-3.10%)
May 11, 2021
472.77
478.48
470.63
475.83
2,220,482
-4.33(-0.90%)
May 10, 2021
486.50
488.01
480.17
480.17
1,648,293
-5.86(-1.21%)
May 07, 2021
479.99
486.49
478.71
486.03
746,098
+5.07(+1.05%)
May 06, 2021
478.90
481.02
473.81
480.95
1,803,190
+2.47(+0.52%)
May 05, 2021
480.33
481.39
475.24
478.48
1,113,781
-0.70(-0.15%)
May 04, 2021
478.01
479.64
473.98
479.18
1,146,655
-1.77(-0.37%)
May 03, 2021
483.06
484.02
479.54
480.95
889,829
+2.85(+0.60%)
Apr 30, 2021
481.41
482.61
477.31
478.11
1,436,339
-6.59(-1.36%)
Apr 29, 2021
488.03
488.74
481.19
484.70
977,722
+0.00(+0.00%)
Apr 28, 2021
484.21
486.13
483.45
484.70
812,594
+0.08(+0.02%)
Apr 27, 2021
484.71
485.83
482.22
484.62
545,495
+0.65(+0.14%)
Apr 26, 2021
483.84
485.50
482.98
483.97
1,036,896
+2.40(+0.50%)
Apr 23, 2021
475.59
483.59
475.05
481.57
1,438,001
+7.95(+1.68%)
Apr 22, 2021
476.83
479.86
472.29
473.62
1,509,344
-2.37(-0.50%)
Apr 21, 2021
467.52
476.23
466.10
475.99
826,889
+8.07(+1.72%)
Apr 20, 2021
473.08
474.43
465.01
467.92
783,409
-6.98(-1.47%)
Apr 19, 2021
476.39
477.77
472.03
474.90
1,023,138
-2.59(-0.54%)
Apr 16, 2021
476.11
478.66
474.76
477.49
920,133
+3.47(+0.73%)
Apr 15, 2021
474.37
474.37
469.82
474.02
759,508
+3.43(+0.73%)
Apr 14, 2021
469.15
474.37
468.75
470.60
1,069,283
+2.59(+0.55%)
Apr 13, 2021
469.66
470.85
465.07
468.00
901,557
-1.90(-0.40%)
Apr 12, 2021
468.19
470.57
466.68
469.90
637,240
+1.49(+0.32%)
Apr 09, 2021
466.08
468.88
465.02
468.41
884,820
+1.98(+0.43%)
Apr 08, 2021
465.93
466.62
461.52
466.43
639,436
+2.07(+0.45%)
Apr 07, 2021
467.88
468.83
462.97
464.36
685,016
-3.72(-0.79%)
Apr 06, 2021
468.05
471.26
467.06
468.07
911,402
+0.44(+0.09%)
Apr 05, 2021
468.97
469.54
464.74
467.63
938,055
+3.27(+0.70%)
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
.