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 29, 2011
147.65
150.26
146.89
149.37
4,775,993
-0.37(-0.24%)
Jul 28, 2011
150.46
152.15
149.62
149.73
2,564,457
-0.67(-0.45%)
Jul 27, 2011
153.90
153.94
150.23
150.41
4,142,609
-4.24(-2.74%)
Jul 26, 2011
155.41
155.76
154.42
154.64
1,422,390
-1.14(-0.73%)
Jul 25, 2011
155.20
156.81
154.84
155.78
2,213,168
-1.14(-0.73%)
Jul 22, 2011
156.98
157.22
156.82
156.93
1,175,633
+0.33(+0.21%)
Jul 21, 2011
155.72
157.25
155.33
156.60
2,633,307
+1.45(+0.93%)
Jul 20, 2011
155.52
155.59
154.36
155.15
1,407,075
-0.25(-0.16%)
Jul 19, 2011
153.55
155.51
153.50
155.40
1,803,949
+3.01(+1.97%)
Jul 18, 2011
154.01
154.09
151.45
152.39
1,576,926
-2.06(-1.33%)
Jul 15, 2011
154.04
154.55
153.19
154.45
2,498,938
+0.97(+0.63%)
Jul 14, 2011
156.01
156.82
153.20
153.48
7,107,442
-2.07(-1.33%)
Jul 13, 2011
155.85
157.42
155.35
155.55
3,875,219
+0.52(+0.34%)
Jul 12, 2011
155.10
156.32
154.86
155.03
3,456,218
-0.66(-0.43%)
Jul 11, 2011
157.34
157.82
155.31
155.69
2,142,298
-3.25(-2.05%)
Jul 08, 2011
158.27
159.06
157.67
158.94
2,737,388
-1.24(-0.77%)
Jul 07, 2011
159.88
160.41
159.52
160.18
2,814,134
+1.71(+1.08%)
Jul 06, 2011
157.57
158.69
156.87
158.47
6,661,537
+0.92(+0.59%)
Jul 05, 2011
157.82
157.90
156.63
157.55
3,279,569
+0.12(+0.08%)
Jul 01, 2011
155.08
157.61
154.79
157.42
2,275,126
+2.70(+1.75%)
Jun 30, 2011
154.19
155.50
154.09
154.72
3,694,002
+0.82(+0.53%)
Jun 29, 2011
153.31
154.35
152.40
153.90
2,115,583
+1.22(+0.80%)
Jun 28, 2011
150.80
152.74
150.64
152.68
1,891,131
+2.34(+1.55%)
Jun 27, 2011
149.80
150.87
148.85
150.34
2,479,277
+0.63(+0.42%)
Jun 24, 2011
151.09
151.52
149.39
149.72
2,251,980
-1.11(-0.73%)
Jun 23, 2011
149.04
151.03
147.74
150.82
3,047,875
-0.08(-0.05%)
Jun 22, 2011
150.88
152.31
150.81
150.90
3,062,056
-0.65(-0.43%)
Jun 21, 2011
149.66
151.78
149.34
151.55
2,933,010
+2.87(+1.93%)
Jun 20, 2011
148.68
149.02
148.33
148.68
1,673,575
+1.19(+0.81%)
Jun 17, 2011
148.65
148.66
147.18
147.49
2,382,572
-0.11(-0.08%)
Jun 16, 2011
147.71
148.64
146.27
147.60
3,461,682
-0.21(-0.14%)
Jun 15, 2011
148.74
149.67
147.25
147.81
4,869,033
-2.25(-1.50%)
Jun 14, 2011
148.71
150.52
148.65
150.06
2,235,031
+2.69(+1.83%)
Jun 13, 2011
147.88
148.72
146.73
147.36
3,562,377
-0.29(-0.19%)
Jun 10, 2011
149.19
149.46
147.40
147.65
3,376,445
-2.33(-1.55%)
Jun 09, 2011
149.60
150.59
148.95
149.98
2,698,593
+0.61(+0.41%)
Jun 08, 2011
150.29
150.56
149.21
149.37
2,534,050
-1.33(-0.88%)
Jun 07, 2011
150.93
151.81
150.47
150.69
4,107,235
+0.47(+0.31%)
Jun 06, 2011
152.12
152.38
150.10
150.22
2,518,410
-2.12(-1.39%)
Jun 03, 2011
152.31
154.01
152.08
152.34
3,155,937
-1.09(-0.71%)
May 24, 2011
154.31
154.73
152.95
153.43
2,400,285
-0.39(-0.25%)
May 23, 2011
154.10
154.64
153.53
153.82
3,270,956
-2.49(-1.60%)
May 20, 2011
157.17
157.27
155.50
156.32
2,503,659
-1.20(-0.76%)
May 19, 2011
158.17
158.32
156.40
157.52
2,081,603
+0.21(+0.13%)
May 18, 2011
155.00
157.43
154.80
157.31
2,175,230
+2.37(+1.53%)
May 17, 2011
154.97
155.65
153.87
154.94
4,523,535
-1.09(-0.70%)
May 16, 2011
156.66
158.08
155.83
156.03
3,580,409
-1.43(-0.91%)
May 13, 2011
159.06
159.33
157.03
157.46
2,867,728
-1.53(-0.97%)
May 12, 2011
157.30
159.50
156.56
158.99
3,254,436
+0.95(+0.60%)
May 11, 2011
159.53
159.74
157.27
158.04
3,012,718
-1.75(-1.10%)
May 10, 2011
158.64
160.07
158.45
159.80
2,576,923
+1.65(+1.04%)
May 09, 2011
156.41
158.38
156.34
158.15
2,119,243
+1.62(+1.04%)
May 06, 2011
157.72
158.46
155.86
156.53
3,178,011
+0.38(+0.24%)
May 05, 2011
155.72
157.69
155.31
156.15
2,605,808
-0.62(-0.39%)
May 04, 2011
158.35
158.55
156.04
156.77
3,003,431
-1.39(-0.88%)
May 03, 2011
159.43
159.76
157.22
158.16
2,742,243
-1.38(-0.86%)
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
.