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
)
547.97
+5.67 (+1.05%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 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 (%)
Jan 29, 2016
209.92
215.80
209.81
215.77
4,755,545
+6.86(+3.28%)
Jan 28, 2016
210.64
211.09
207.68
208.91
2,111,054
+0.08(+0.04%)
Jan 27, 2016
210.10
212.34
207.73
208.83
2,127,990
-2.13(-1.01%)
Jan 26, 2016
207.25
211.04
207.19
210.96
1,566,683
+4.62(+2.24%)
Jan 25, 2016
209.63
209.94
206.05
206.34
1,900,129
-4.37(-2.07%)
Jan 22, 2016
208.58
210.90
208.44
210.71
2,575,312
+5.14(+2.50%)
Jan 21, 2016
205.91
208.76
204.22
205.56
4,986,268
+0.31(+0.15%)
Jan 20, 2016
203.71
207.43
198.60
205.25
6,836,661
-1.34(-0.65%)
Jan 19, 2016
209.74
209.78
204.93
206.59
3,144,563
-1.14(-0.55%)
Jan 15, 2016
205.66
207.73
207.73
207.73
5,933,578
-3.03(-1.44%)
Jan 14, 2016
209.15
212.16
206.63
210.76
3,544,291
+2.46(+1.18%)
Jan 13, 2016
214.82
215.32
207.56
208.30
7,438,033
-5.77(-2.70%)
Jan 12, 2016
215.00
215.56
211.06
214.07
6,012,078
+0.88(+0.41%)
Jan 11, 2016
214.76
215.37
211.24
213.19
5,761,288
-0.65(-0.30%)
Jan 08, 2016
217.59
218.34
213.65
213.84
4,830,242
-2.90(-1.34%)
Jan 07, 2016
218.78
220.27
216.56
216.73
7,131,734
-5.68(-2.56%)
Jan 06, 2016
222.65
224.05
221.23
222.41
5,999,019
-3.18(-1.41%)
Jan 05, 2016
225.89
226.40
224.46
225.60
4,289,331
+0.07(+0.03%)
Jan 04, 2016
224.72
225.53
223.21
225.53
5,666,076
-2.89(-1.27%)
Dec 31, 2015
230.02
228.42
228.42
228.42
2,992,480
-2.42(-1.05%)
Dec 30, 2015
232.57
232.95
230.86
230.84
1,723,472
-2.00(-0.86%)
Dec 29, 2015
232.28
233.33
231.39
232.84
1,162,339
+1.85(+0.80%)
Dec 28, 2015
230.30
231.09
228.67
230.99
1,773,753
-0.29(-0.12%)
Dec 24, 2015
231.35
231.28
231.28
231.28
480,451
-0.04(-0.02%)
Dec 23, 2015
229.62
231.32
229.08
231.32
1,389,183
+3.02(+1.32%)
Dec 22, 2015
226.91
228.82
225.56
228.29
1,117,715
+2.13(+0.94%)
Dec 21, 2015
225.84
226.80
224.57
226.16
1,946,971
+1.60(+0.71%)
Dec 18, 2015
226.97
227.01
224.54
224.56
1,856,786
-3.14(-1.38%)
Dec 17, 2015
231.20
231.20
227.67
227.71
1,240,529
-2.78(-1.20%)
Dec 16, 2015
229.34
231.11
227.74
230.48
1,869,629
+2.36(+1.04%)
Dec 15, 2015
227.13
228.73
226.90
228.12
1,488,197
+2.33(+1.03%)
Dec 14, 2015
226.64
227.98
223.99
225.79
2,649,360
-1.13(-0.50%)
Dec 11, 2015
228.07
229.21
226.27
226.92
1,811,347
-3.46(-1.50%)
Dec 10, 2015
229.73
231.91
229.35
230.38
2,948,836
+0.50(+0.22%)
Dec 09, 2015
231.75
234.38
229.15
229.88
2,779,694
-2.80(-1.21%)
Dec 08, 2015
232.19
233.47
231.16
232.68
1,203,934
-1.62(-0.69%)
Dec 07, 2015
236.03
236.12
233.02
234.30
1,711,610
-2.20(-0.93%)
Dec 04, 2015
233.91
236.82
233.66
236.50
1,483,952
+2.85(+1.22%)
Dec 03, 2015
238.40
238.66
232.73
233.66
2,508,454
-4.03(-1.70%)
Dec 02, 2015
240.29
240.67
237.38
237.69
2,779,679
-2.78(-1.15%)
Dec 01, 2015
239.50
240.51
238.90
240.46
1,575,349
+2.03(+0.85%)
Nov 30, 2015
240.48
240.76
238.23
238.43
2,207,864
-1.33(-0.55%)
Nov 27, 2015
239.20
240.16
238.03
239.75
1,319,030
+0.86(+0.36%)
Nov 25, 2015
238.28
238.89
238.89
238.89
2,078,702
+0.72(+0.30%)
Nov 24, 2015
235.69
238.68
235.04
238.17
4,149,504
+1.45(+0.61%)
Nov 23, 2015
235.96
237.81
235.88
236.72
1,844,897
+0.50(+0.21%)
Nov 20, 2015
235.74
236.93
235.43
236.22
2,383,989
+1.15(+0.49%)
Nov 19, 2015
235.27
235.62
234.39
235.07
2,644,450
-0.39(-0.17%)
Nov 18, 2015
231.99
235.46
231.69
235.46
3,320,442
+4.24(+1.83%)
Nov 17, 2015
232.38
233.74
231.00
231.23
1,147,427
-0.96(-0.41%)
Nov 16, 2015
229.30
232.19
228.86
232.19
1,452,050
+3.07(+1.34%)
Nov 13, 2015
230.82
231.38
228.77
229.11
3,306,137
-2.24(-0.97%)
Nov 12, 2015
234.77
234.90
231.25
231.35
2,819,539
-4.97(-2.10%)
Nov 11, 2015
238.12
238.24
236.25
236.32
879,146
-1.42(-0.60%)
Nov 10, 2015
235.81
237.75
235.52
237.75
2,221,855
+1.18(+0.50%)
Nov 09, 2015
238.12
238.28
234.82
236.57
1,400,007
-2.01(-0.84%)
Nov 06, 2015
238.28
238.88
236.58
238.58
792,324
-0.28(-0.12%)
Nov 05, 2015
238.84
239.19
237.02
238.86
2,494,958
+0.05(+0.02%)
Nov 04, 2015
239.98
240.00
238.04
238.81
4,155,704
-0.26(-0.11%)
Nov 03, 2015
238.52
240.20
237.97
239.06
1,829,658
+0.23(+0.10%)
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
.