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
)
551.69
+0.58 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2020
251.61
253.88
246.53
250.43
1,225,942
-2.74(-1.08%)
Mar 30, 2020
247.85
253.40
242.73
253.17
1,602,853
+6.50(+2.63%)
Mar 27, 2020
245.47
252.66
242.26
246.68
1,449,981
-8.08(-3.17%)
Mar 26, 2020
243.47
255.17
242.92
254.75
1,156,638
+13.91(+5.77%)
Mar 25, 2020
234.90
249.90
229.50
240.84
2,112,574
+7.17(+3.07%)
Mar 24, 2020
222.84
233.81
221.02
233.67
1,837,854
+23.28(+11.07%)
Mar 23, 2020
216.59
216.59
204.07
210.39
2,360,797
-8.00(-3.66%)
Mar 20, 2020
229.45
235.09
216.69
218.39
1,847,091
-8.93(-3.93%)
Mar 19, 2020
215.69
231.38
208.61
227.32
2,466,945
+8.25(+3.77%)
Mar 18, 2020
228.95
234.58
209.65
219.07
3,884,391
-24.35(-10.00%)
Mar 17, 2020
236.43
243.64
226.89
243.42
3,254,893
+12.46(+5.39%)
Mar 16, 2020
239.07
248.19
226.64
230.96
5,359,755
-36.51(-13.65%)
Mar 13, 2020
258.41
268.15
244.99
267.46
4,518,769
+22.79(+9.31%)
Mar 12, 2020
254.70
261.63
240.54
244.68
4,987,640
-29.27(-10.69%)
Mar 11, 2020
285.52
287.00
270.77
273.95
9,245,293
-19.36(-6.60%)
Mar 10, 2020
291.98
293.62
278.30
293.31
3,929,491
+11.40(+4.04%)
Mar 09, 2020
310.99
310.99
280.06
281.92
4,847,546
-29.35(-9.43%)
Mar 06, 2020
306.63
313.22
303.80
311.26
2,560,157
-5.23(-1.65%)
Mar 05, 2020
320.60
321.65
313.28
316.50
3,099,144
-11.86(-3.61%)
Mar 04, 2020
322.94
328.69
319.93
328.36
2,531,467
+11.04(+3.48%)
Mar 03, 2020
324.68
329.78
314.37
317.32
3,785,375
-7.12(-2.19%)
Mar 02, 2020
315.75
324.46
310.35
324.44
2,790,166
+10.50(+3.34%)
Feb 28, 2020
309.68
316.44
305.94
313.95
8,831,785
-6.22(-1.94%)
Feb 27, 2020
325.40
332.02
319.39
320.17
3,686,928
-12.18(-3.66%)
Feb 26, 2020
338.74
341.16
331.93
332.34
1,877,959
-4.94(-1.46%)
Feb 25, 2020
350.50
350.97
336.94
337.28
3,455,814
-12.23(-3.50%)
Feb 24, 2020
349.35
351.70
347.83
349.51
1,818,030
-10.75(-2.98%)
Feb 21, 2020
362.50
362.75
359.26
360.27
864,775
-3.87(-1.06%)
Feb 20, 2020
362.09
364.56
359.88
364.14
857,242
+1.47(+0.41%)
Feb 19, 2020
362.41
364.12
361.91
362.67
697,445
+1.45(+0.40%)
Feb 18, 2020
361.37
362.15
359.05
361.22
699,775
-1.08(-0.30%)
Feb 14, 2020
362.79
363.06
361.03
362.30
565,373
-0.17(-0.05%)
Feb 13, 2020
359.69
362.97
359.23
362.47
746,706
+1.22(+0.34%)
Feb 12, 2020
360.51
361.35
359.60
361.24
752,281
+2.40(+0.67%)
Feb 11, 2020
357.62
360.32
357.26
358.85
1,991,369
+2.79(+0.78%)
Feb 10, 2020
353.30
356.10
353.29
356.06
605,661
+1.93(+0.54%)
Feb 07, 2020
356.13
356.40
353.55
354.13
825,438
-3.29(-0.92%)
Feb 06, 2020
360.36
360.61
357.41
357.42
600,989
-1.80(-0.50%)
Feb 05, 2020
358.60
359.63
357.32
359.23
781,719
+4.07(+1.15%)
Feb 04, 2020
354.63
356.56
354.20
355.16
766,921
+4.67(+1.33%)
Feb 03, 2020
348.36
352.13
348.36
350.48
1,069,605
+3.94(+1.14%)
Jan 31, 2020
352.32
352.59
345.75
346.54
1,652,143
-7.15(-2.02%)
Jan 30, 2020
350.95
353.86
349.76
353.69
1,224,545
+0.36(+0.10%)
Jan 29, 2020
356.05
356.65
353.29
353.33
917,122
-1.68(-0.47%)
Jan 28, 2020
353.68
356.04
353.06
355.00
1,104,263
+3.45(+0.98%)
Jan 27, 2020
351.12
353.60
350.19
351.55
1,199,023
-4.88(-1.37%)
Jan 24, 2020
361.02
361.02
354.68
356.44
862,771
-3.81(-1.06%)
Jan 23, 2020
359.06
360.91
356.38
360.25
681,239
+0.81(+0.22%)
Jan 22, 2020
360.50
361.83
358.95
359.44
548,172
-0.26(-0.07%)
Jan 21, 2020
359.99
360.89
359.09
359.70
609,812
-2.00(-0.55%)
Jan 17, 2020
363.27
363.56
361.31
361.70
502,097
-0.75(-0.21%)
Jan 16, 2020
360.63
362.56
360.32
362.45
1,398,972
+3.99(+1.11%)
Jan 15, 2020
356.95
359.89
356.91
358.46
818,915
+0.48(+0.14%)
Jan 14, 2020
355.99
359.05
355.63
357.97
674,909
+1.03(+0.29%)
Jan 13, 2020
354.55
357.12
353.61
356.94
868,534
+2.75(+0.78%)
Jan 10, 2020
355.42
355.63
353.31
354.19
511,377
-1.09(-0.31%)
Jan 09, 2020
355.81
355.94
354.14
355.28
482,611
+1.02(+0.29%)
Jan 08, 2020
353.80
355.57
353.06
354.26
937,051
+0.63(+0.18%)
Jan 07, 2020
353.62
354.55
352.50
353.62
658,122
-0.98(-0.28%)
Jan 06, 2020
352.19
354.73
351.44
354.60
1,307,339
-0.01(-0.00%)
Jan 03, 2020
351.99
355.44
351.87
354.61
981,731
-1.86(-0.52%)
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
.