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 (%)
May 29, 2020
305.94
308.07
302.44
306.30
1,827,251
-1.73(-0.56%)
May 28, 2020
315.66
315.68
307.10
308.03
1,490,281
-4.58(-1.47%)
May 27, 2020
310.52
312.89
303.41
312.62
1,590,440
+7.92(+2.60%)
May 26, 2020
304.98
306.89
303.91
304.70
1,617,252
+10.31(+3.50%)
May 22, 2020
294.41
295.18
291.47
294.39
1,013,926
-0.27(-0.09%)
May 21, 2020
293.28
295.74
291.20
294.66
1,139,377
+1.44(+0.49%)
May 20, 2020
292.02
295.12
291.70
293.22
1,446,470
+6.23(+2.17%)
May 19, 2020
290.17
293.45
286.93
286.99
1,475,924
-4.01(-1.38%)
May 18, 2020
285.30
292.42
284.98
291.00
2,617,706
+16.62(+6.06%)
May 15, 2020
269.98
275.14
267.85
274.38
1,291,788
+2.22(+0.82%)
May 14, 2020
263.75
272.28
259.03
272.16
1,737,432
+3.03(+1.13%)
May 13, 2020
276.50
276.87
266.43
269.13
1,738,119
-9.47(-3.40%)
May 12, 2020
290.47
291.02
278.50
278.60
1,903,357
-10.66(-3.69%)
May 11, 2020
287.19
291.31
285.15
289.26
1,796,082
-2.03(-0.70%)
May 08, 2020
285.84
291.43
285.07
291.29
1,718,185
+10.07(+3.58%)
May 07, 2020
280.11
284.16
280.11
281.22
1,576,737
+4.56(+1.65%)
May 06, 2020
280.55
281.55
276.27
276.65
1,435,889
-2.14(-0.77%)
May 05, 2020
280.60
284.58
278.16
278.80
1,373,253
+2.65(+0.96%)
May 04, 2020
272.80
276.44
270.18
276.15
1,519,097
+0.34(+0.12%)
May 01, 2020
279.46
280.00
272.92
275.81
1,765,212
-9.80(-3.43%)
Apr 30, 2020
288.93
289.87
285.32
285.61
2,018,972
-9.16(-3.11%)
Apr 29, 2020
290.90
296.89
289.27
294.77
1,638,120
+11.89(+4.20%)
Apr 28, 2020
286.46
288.57
280.19
282.88
1,679,994
+2.95(+1.05%)
Apr 27, 2020
271.37
281.43
271.06
279.93
1,518,395
+11.19(+4.17%)
Apr 24, 2020
267.16
270.22
264.14
268.74
805,556
+3.48(+1.31%)
Apr 23, 2020
264.09
269.36
263.37
265.26
1,122,800
+3.24(+1.24%)
Apr 22, 2020
264.30
265.38
260.63
262.02
754,959
+3.54(+1.37%)
Apr 21, 2020
259.93
262.17
256.85
258.48
855,768
-7.04(-2.65%)
Apr 20, 2020
265.96
270.80
264.50
265.52
1,217,997
-5.12(-1.89%)
Apr 17, 2020
271.00
273.20
268.06
270.63
1,730,886
+9.23(+3.53%)
Apr 16, 2020
262.57
263.23
256.74
261.40
1,383,289
-0.23(-0.09%)
Apr 15, 2020
263.17
264.63
260.23
261.63
859,060
-10.70(-3.93%)
Apr 14, 2020
273.19
275.93
269.40
272.33
1,000,756
+5.62(+2.11%)
Apr 13, 2020
273.26
274.56
263.62
266.71
2,013,636
-8.57(-3.11%)
Apr 09, 2020
273.02
279.53
270.86
275.28
1,842,157
+9.05(+3.40%)
Apr 08, 2020
257.21
267.73
254.51
266.23
2,437,931
+12.94(+5.11%)
Apr 07, 2020
259.82
265.71
252.93
253.30
1,266,359
+2.91(+1.16%)
Apr 06, 2020
241.09
251.20
241.09
250.38
1,240,649
+18.81(+8.12%)
Apr 03, 2020
237.07
239.62
229.18
231.58
1,183,771
-6.39(-2.69%)
Apr 02, 2020
235.31
244.14
232.11
237.97
1,683,814
+2.67(+1.13%)
Apr 01, 2020
238.95
241.72
233.71
235.30
1,495,042
-15.13(-6.04%)
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%)
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
.