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 (%)
May 31, 2012
147.33
147.85
145.16
146.98
2,897,824
-0.38(-0.26%)
May 30, 2012
148.87
149.01
147.11
147.36
1,447,800
-3.00(-1.99%)
May 29, 2012
149.63
150.71
148.82
150.36
1,698,178
+1.88(+1.27%)
May 25, 2012
148.86
149.17
148.03
148.48
2,003,182
-0.30(-0.20%)
May 24, 2012
148.41
148.95
147.02
148.78
1,869,111
+0.55(+0.37%)
May 23, 2012
145.95
148.45
145.10
148.23
2,914,409
+0.84(+0.57%)
May 22, 2012
147.34
148.57
146.47
147.39
3,524,408
+0.45(+0.30%)
May 21, 2012
144.01
147.02
143.37
146.94
5,105,293
+3.33(+2.32%)
May 18, 2012
145.66
146.46
143.51
143.61
3,403,037
-1.81(-1.25%)
May 17, 2012
149.34
149.48
145.38
145.43
4,722,794
-4.03(-2.70%)
May 16, 2012
151.13
152.05
149.35
149.46
1,734,187
-1.33(-0.88%)
May 15, 2012
151.21
152.21
150.22
150.79
3,636,996
-0.58(-0.39%)
May 14, 2012
151.51
152.50
150.68
151.37
2,335,150
-1.72(-1.12%)
May 11, 2012
151.89
154.45
151.81
153.09
2,009,175
+0.04(+0.03%)
May 10, 2012
154.08
154.16
152.49
153.05
1,499,414
+0.14(+0.09%)
May 09, 2012
151.77
153.60
150.75
152.91
2,281,795
-0.59(-0.39%)
May 08, 2012
152.73
153.60
150.65
153.50
4,236,659
-0.29(-0.19%)
May 07, 2012
152.86
154.09
152.84
153.79
1,711,166
+0.59(+0.39%)
May 04, 2012
154.63
154.79
152.60
153.20
2,375,654
-2.43(-1.56%)
May 03, 2012
157.90
158.13
155.15
155.63
2,621,476
-2.60(-1.64%)
May 02, 2012
156.82
158.51
156.47
158.23
1,581,723
+0.29(+0.18%)
May 01, 2012
157.38
159.70
156.77
157.94
2,254,885
+0.82(+0.52%)
Apr 30, 2012
158.46
158.55
156.89
157.12
2,304,204
-1.35(-0.85%)
Apr 27, 2012
158.32
158.87
156.98
158.47
1,823,801
+0.66(+0.42%)
Apr 26, 2012
156.07
158.18
155.96
157.81
1,833,943
+1.53(+0.98%)
Apr 25, 2012
155.30
156.49
155.12
156.28
3,313,697
+2.65(+1.72%)
Apr 24, 2012
153.33
154.29
152.82
153.63
2,036,450
+0.38(+0.25%)
Apr 23, 2012
152.83
153.29
151.49
153.25
1,990,241
-1.50(-0.97%)
Apr 20, 2012
155.25
156.06
154.73
154.75
1,756,488
+0.20(+0.13%)
Apr 19, 2012
155.07
156.54
153.54
154.55
2,219,365
-0.59(-0.38%)
Apr 18, 2012
154.80
155.60
154.56
155.14
1,235,148
-0.43(-0.27%)
Apr 17, 2012
154.16
156.40
154.12
155.57
2,714,589
+2.44(+1.59%)
Apr 16, 2012
153.81
154.31
152.04
153.13
1,681,079
+0.07(+0.05%)
Apr 13, 2012
154.47
154.64
152.89
153.06
3,989,171
-1.92(-1.24%)
Apr 12, 2012
152.23
155.29
152.23
154.97
2,740,273
+2.72(+1.79%)
Apr 11, 2012
151.91
152.60
150.44
152.25
2,171,843
+1.73(+1.15%)
Apr 10, 2012
153.73
154.16
150.27
150.53
5,100,563
-3.63(-2.35%)
Apr 09, 2012
153.70
154.43
153.20
154.16
3,010,637
-1.91(-1.22%)
Apr 05, 2012
156.30
156.90
155.77
156.06
1,727,620
-0.64(-0.41%)
Apr 04, 2012
157.32
157.62
155.86
156.70
6,013,946
-2.15(-1.35%)
Apr 03, 2012
158.06
159.17
157.52
158.85
3,281,292
+0.36(+0.23%)
Apr 02, 2012
157.35
159.39
156.84
158.49
4,034,443
+0.92(+0.59%)
Mar 30, 2012
158.68
158.73
157.08
157.56
1,627,249
-0.13(-0.08%)
Mar 29, 2012
156.91
158.07
155.91
157.69
2,358,416
-0.24(-0.15%)
Mar 28, 2012
158.65
159.02
156.48
157.93
2,344,560
-0.84(-0.53%)
Mar 27, 2012
159.36
159.66
158.71
158.77
2,092,199
-0.65(-0.41%)
Mar 26, 2012
158.50
159.42
158.28
159.42
4,061,017
+2.35(+1.50%)
Mar 23, 2012
156.16
157.21
154.87
157.07
2,596,144
+1.02(+0.65%)
Mar 22, 2012
156.32
156.73
154.91
156.05
5,888,635
-1.60(-1.02%)
Mar 21, 2012
158.09
158.51
157.21
157.65
7,137,766
-0.17(-0.11%)
Mar 20, 2012
157.91
158.21
157.20
157.83
2,015,962
-1.17(-0.73%)
Mar 19, 2012
158.27
159.87
158.04
158.99
2,320,787
+0.53(+0.34%)
Mar 16, 2012
158.71
158.95
158.20
158.46
2,107,003
-0.56(-0.35%)
Mar 15, 2012
157.62
159.20
157.18
159.02
2,127,994
+1.46(+0.92%)
Mar 14, 2012
158.53
158.88
157.12
157.56
2,182,954
-1.21(-0.76%)
Mar 13, 2012
156.65
158.78
156.26
158.78
2,775,721
+3.04(+1.95%)
Mar 12, 2012
156.31
156.58
155.25
155.73
3,356,592
-0.57(-0.36%)
Mar 09, 2012
154.84
157.01
154.80
156.30
2,860,979
+1.50(+0.97%)
Mar 08, 2012
154.10
155.13
153.13
154.80
3,064,454
+1.75(+1.15%)
Mar 07, 2012
151.90
153.21
151.63
153.05
2,526,193
+1.51(+1.00%)
Mar 06, 2012
152.88
153.02
151.11
151.54
3,399,544
-2.97(-1.92%)
Mar 05, 2012
154.80
154.89
153.69
154.51
2,885,583
-0.56(-0.36%)
Mar 02, 2012
156.12
156.62
154.44
155.07
2,374,094
-1.31(-0.84%)
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
.