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 (%)
Feb 29, 2012
156.26
156.97
154.70
154.91
2,973,358
-1.18(-0.75%)
Feb 28, 2012
156.44
156.96
155.20
156.09
2,007,426
-0.19(-0.12%)
Feb 27, 2012
155.14
156.99
154.12
156.28
2,332,522
+0.03(+0.02%)
Feb 24, 2012
156.43
157.07
156.02
156.26
3,242,977
+0.04(+0.03%)
Feb 23, 2012
154.97
156.35
154.10
156.21
3,708,570
+1.25(+0.80%)
Feb 22, 2012
155.38
156.05
154.43
154.97
3,343,907
-0.60(-0.39%)
Feb 21, 2012
156.53
156.79
154.88
155.57
2,307,431
-0.69(-0.44%)
Feb 17, 2012
157.07
157.19
155.91
156.26
1,908,493
-0.11(-0.07%)
Feb 16, 2012
154.15
156.47
154.08
156.37
4,189,166
+2.41(+1.56%)
Feb 15, 2012
155.27
155.49
153.40
153.96
3,747,425
-0.48(-0.31%)
Feb 14, 2012
153.85
154.48
153.34
154.44
2,889,394
-0.07(-0.05%)
Feb 13, 2012
154.54
154.91
153.21
154.51
1,907,835
+1.64(+1.07%)
Feb 10, 2012
153.02
153.53
152.28
152.87
2,430,788
-1.69(-1.09%)
Feb 09, 2012
154.89
154.94
153.13
154.56
2,320,212
+0.20(+0.13%)
Feb 08, 2012
154.33
155.00
153.23
154.36
1,952,332
+0.33(+0.21%)
Feb 07, 2012
153.54
154.40
152.79
154.03
3,209,412
+0.17(+0.11%)
Feb 06, 2012
153.29
154.01
153.10
153.87
1,625,351
-0.14(-0.09%)
Feb 03, 2012
153.54
154.24
153.07
154.01
5,121,166
+2.38(+1.57%)
Feb 02, 2012
151.57
152.30
151.14
151.63
2,689,779
+0.34(+0.22%)
Feb 01, 2012
149.54
151.46
149.38
151.29
3,195,969
+3.06(+2.06%)
Jan 31, 2012
149.66
149.79
147.70
148.23
2,048,351
-0.37(-0.25%)
Jan 30, 2012
148.16
149.10
147.07
148.59
2,068,105
-0.89(-0.59%)
Jan 27, 2012
147.91
149.68
147.89
149.48
2,200,529
+0.91(+0.61%)
Jan 26, 2012
150.50
150.60
147.90
148.57
2,976,198
-0.99(-0.66%)
Jan 25, 2012
147.93
149.84
147.10
149.56
3,851,835
+1.53(+1.03%)
Jan 24, 2012
146.66
148.09
146.09
148.03
3,533,027
+0.56(+0.38%)
Jan 23, 2012
147.53
148.67
146.40
147.48
2,474,592
+0.01(+0.01%)
Jan 20, 2012
147.56
147.66
146.95
147.47
3,551,805
-0.10(-0.07%)
Jan 19, 2012
147.01
147.92
146.56
147.57
2,119,371
+1.18(+0.80%)
Jan 18, 2012
144.16
146.48
143.70
146.40
3,287,898
+2.41(+1.67%)
Jan 17, 2012
145.00
145.46
143.76
143.99
1,682,029
+0.16(+0.11%)
Jan 13, 2012
143.40
143.88
142.37
143.82
1,784,918
-0.67(-0.46%)
Jan 12, 2012
144.61
144.69
142.95
144.49
2,076,102
+0.28(+0.19%)
Jan 11, 2012
143.40
144.42
143.23
144.22
2,571,138
+0.30(+0.21%)
Jan 10, 2012
143.61
144.17
143.37
143.92
4,233,408
+1.94(+1.37%)
Jan 09, 2012
141.86
142.29
140.68
141.97
2,230,013
+0.78(+0.56%)
Jan 06, 2012
141.13
142.13
140.13
141.19
2,453,752
-0.13(-0.09%)
Jan 05, 2012
139.55
141.61
138.16
141.32
3,311,344
+1.08(+0.77%)
Jan 04, 2012
139.96
140.81
139.25
140.24
2,254,884
+1.18(+0.85%)
Dec 30, 2011
140.22
140.35
138.91
139.06
3,037,878
-0.84(-0.60%)
Dec 29, 2011
138.54
140.10
138.26
139.90
1,295,178
+1.79(+1.29%)
Dec 28, 2011
140.46
140.55
137.94
138.11
3,136,903
-2.28(-1.63%)
Dec 27, 2011
139.70
141.15
139.46
140.40
2,336,486
+0.23(+0.16%)
Dec 23, 2011
139.81
140.20
139.17
140.17
1,099,714
+2.23(+1.62%)
Dec 21, 2011
137.13
138.36
135.78
137.94
2,436,114
+0.25(+0.18%)
Dec 20, 2011
135.71
138.02
135.68
137.68
4,024,757
+4.58(+3.44%)
Dec 19, 2011
136.29
136.74
132.83
133.11
4,440,837
-2.23(-1.65%)
Dec 16, 2011
135.00
137.10
134.74
135.34
6,954,275
+0.84(+0.62%)
Dec 15, 2011
135.16
135.23
133.56
134.50
3,575,608
+0.91(+0.68%)
Dec 14, 2011
134.61
135.09
133.13
133.59
3,938,658
-2.01(-1.49%)
Dec 13, 2011
139.51
139.86
134.68
135.61
6,338,548
-2.65(-1.92%)
Dec 12, 2011
138.94
138.97
136.89
138.26
5,222,662
-2.36(-1.68%)
Dec 09, 2011
137.83
141.00
137.68
140.62
5,045,303
+3.27(+2.38%)
Dec 08, 2011
140.00
140.41
137.04
137.35
5,727,649
-3.69(-2.61%)
Dec 07, 2011
140.43
141.65
138.58
141.04
5,021,642
-0.44(-0.31%)
Dec 06, 2011
141.75
142.19
140.55
141.48
3,685,740
-0.33(-0.23%)
Dec 05, 2011
142.35
143.17
140.88
141.81
3,673,688
+2.03(+1.45%)
Dec 02, 2011
140.96
141.95
139.66
139.78
3,339,047
+0.35(+0.25%)
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
.