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 (%)
Jul 30, 2010
120.28
120.79
118.11
120.28
3,711,706
+0.22(+0.18%)
Jul 29, 2010
121.56
121.72
118.57
120.06
2,849,147
-0.59(-0.49%)
Jul 28, 2010
122.09
122.45
120.11
120.66
3,386,111
-1.59(-1.30%)
Jul 27, 2010
123.88
124.01
121.87
122.25
6,328,334
-0.79(-0.65%)
Jul 26, 2010
121.19
123.05
120.72
123.05
4,850,114
+2.28(+1.88%)
Jul 23, 2010
118.57
120.87
118.28
120.77
5,196,843
+1.69(+1.42%)
Jul 22, 2010
117.19
119.34
117.19
119.08
2,408
+3.38(+2.92%)
Jul 21, 2010
118.32
118.36
115.39
115.70
3,395,855
-1.76(-1.50%)
Jul 20, 2010
114.22
117.62
113.87
117.47
458
+1.70(+1.47%)
Jul 19, 2010
115.45
116.06
114.06
115.76
2,363,441
+0.72(+0.63%)
Jul 16, 2010
115.04
118.31
114.88
115.04
5,313,965
-3.16(-2.67%)
Jul 15, 2010
119.11
119.23
117.23
118.20
3,376,781
-0.86(-0.72%)
Jul 14, 2010
118.94
119.66
118.08
119.06
2,380,628
-0.22(-0.18%)
Jul 13, 2010
117.95
119.67
117.65
119.28
114
+2.28(+1.95%)
Jul 12, 2010
116.65
117.59
115.55
116.99
3,519,703
-0.12(-0.10%)
Jul 09, 2010
117.12
117.12
115.52
117.12
2,302,068
+1.27(+1.09%)
Jul 08, 2010
115.91
116.39
114.49
115.85
3,784,123
+1.18(+1.03%)
Jul 07, 2010
111.04
114.72
110.94
114.67
4,217,639
+3.98(+3.60%)
Jul 06, 2010
112.77
113.80
109.94
110.69
4,460,862
-0.41(-0.37%)
Jul 02, 2010
111.10
112.71
110.58
111.10
5,222,587
-0.64(-0.57%)
Jul 01, 2010
112.55
112.95
109.51
111.74
12,440,287
-0.88(-0.78%)
Jun 30, 2010
113.13
115.04
112.39
112.62
5,917,316
-0.90(-0.79%)
Jun 29, 2010
115.76
115.79
112.90
113.52
8,378,644
-4.41(-3.74%)
Jun 25, 2010
117.93
118.41
116.05
117.93
8,804,854
+1.33(+1.14%)
Jun 24, 2010
117.86
118.29
116.48
116.60
5,107,160
-2.05(-1.73%)
Jun 23, 2010
118.75
119.79
117.25
118.65
4,759,381
-0.34(-0.29%)
Jun 22, 2010
121.62
122.63
118.83
118.99
6,144,881
-2.53(-2.08%)
Jun 21, 2010
123.94
124.18
120.89
121.52
5,056,283
-0.43(-0.35%)
Jun 18, 2010
121.95
123.13
121.87
121.95
4,186,230
-0.95(-0.77%)
Jun 17, 2010
123.68
123.80
121.73
122.90
6,540,098
-0.29(-0.23%)
Jun 16, 2010
122.84
123.95
122.40
123.18
3,700,245
-0.30(-0.24%)
Jun 15, 2010
121.65
123.80
121.33
123.48
4,636,454
+2.65(+2.19%)
Jun 14, 2010
121.60
122.65
120.53
120.83
4,932,414
+0.72(+0.60%)
Jun 11, 2010
117.74
120.28
117.65
120.11
4,425,362
+1.10(+0.92%)
Jun 10, 2010
117.40
119.03
117.12
119.02
5,880,587
+3.74(+3.25%)
Jun 09, 2010
115.63
117.90
114.80
115.28
8,235,656
+0.37(+0.32%)
Jun 08, 2010
114.45
115.19
112.58
114.91
13,318,605
+0.49(+0.43%)
Jun 07, 2010
117.26
117.45
114.24
114.42
5,020,919
-2.31(-1.98%)
Jun 04, 2010
116.73
121.66
116.39
116.73
6,915,239
-4.97(-4.08%)
Jun 03, 2010
121.13
121.90
120.27
121.70
4,628,707
+0.90(+0.74%)
Jun 02, 2010
118.42
120.82
117.56
120.80
4,443,619
+3.01(+2.55%)
Jun 01, 2010
119.82
121.23
117.67
117.80
4,501,357
-3.06(-2.53%)
May 28, 2010
120.86
122.23
120.17
120.86
5,038,360
-1.42(-1.16%)
May 27, 2010
120.35
122.28
119.65
122.28
3,868,682
+4.50(+3.82%)
May 26, 2010
117.94
120.22
117.27
117.78
1,490
+0.28(+0.24%)
May 25, 2010
114.94
117.67
113.11
117.50
12,042
-0.18(-0.16%)
May 24, 2010
118.14
119.66
117.53
117.68
4,106,162
-1.16(-0.98%)
May 21, 2010
115.06
119.47
114.61
118.84
7,934,094
-0.72(-0.60%)
May 20, 2010
119.10
119.90
116.90
119.56
10,306,229
-2.65(-2.17%)
May 19, 2010
122.77
124.06
120.34
122.22
8,037,994
-1.29(-1.05%)
May 18, 2010
126.69
127.00
122.96
123.51
114
-1.71(-1.36%)
May 17, 2010
125.73
126.59
122.16
125.22
9,607,539
+0.14(+0.11%)
May 14, 2010
125.08
127.33
124.08
125.08
6,414,422
-3.00(-2.34%)
May 13, 2010
128.90
129.87
127.62
128.08
5,449,880
-1.19(-0.92%)
May 12, 2010
126.98
129.32
126.96
129.26
5,075,594
+2.88(+2.28%)
May 11, 2010
126.99
127.90
126.17
126.38
6,572,476
+0.39(+0.31%)
May 10, 2010
125.16
126.05
124.31
125.99
5,359,424
+6.19(+5.17%)
May 07, 2010
122.22
123.34
118.37
119.80
10,456,144
-3.14(-2.55%)
May 06, 2010
122.94
127.76
106.42
122.94
10,638,298
-3.68(-2.91%)
May 05, 2010
127.41
128.98
126.58
126.62
7,556,490
-1.87(-1.46%)
May 04, 2010
128.49
130.48
127.91
128.49
8,138,123
-3.76(-2.84%)
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
.