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
)
550.83
-4.71 (-0.85%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 20, 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 (%)
Aug 19, 2024
551.40
555.54
551.26
555.54
474,116
+5.06(+0.92%)
Aug 16, 2024
548.48
552.59
547.96
550.48
299,564
+0.33(+0.06%)
Aug 15, 2024
548.30
551.90
546.38
550.15
681,842
+10.57(+1.96%)
Aug 14, 2024
541.56
542.52
537.65
539.58
389,574
-0.56(-0.10%)
Aug 13, 2024
536.27
540.86
533.71
540.14
522,566
+7.24(+1.36%)
Aug 12, 2024
537.64
537.79
531.87
532.90
384,472
-3.21(-0.60%)
Aug 09, 2024
536.92
537.84
532.61
536.11
696,321
-0.72(-0.13%)
Aug 08, 2024
530.33
536.94
527.97
536.83
664,154
+11.49(+2.19%)
Aug 07, 2024
536.28
538.43
524.74
525.34
860,680
-3.78(-0.71%)
Aug 06, 2024
524.80
535.81
520.85
529.12
1,451,917
+5.28(+1.01%)
Aug 05, 2024
513.46
530.58
511.97
523.84
1,516,611
-13.97(-2.60%)
Aug 02, 2024
541.37
542.23
532.29
537.81
2,056,930
-15.64(-2.83%)
Aug 01, 2024
566.80
570.15
549.62
553.45
1,185,574
-12.64(-2.23%)
Jul 31, 2024
566.80
574.12
562.65
566.09
1,008,176
+3.21(+0.57%)
Jul 30, 2024
562.52
565.22
559.52
562.88
731,541
+2.37(+0.42%)
Jul 29, 2024
562.77
564.28
559.00
560.51
583,774
-1.15(-0.20%)
Jul 26, 2024
557.77
562.84
556.27
561.66
842,765
+9.48(+1.72%)
Jul 25, 2024
548.64
560.44
547.87
552.18
1,052,370
+4.61(+0.84%)
Jul 24, 2024
555.62
559.32
547.33
547.57
957,165
-10.72(-1.92%)
Jul 23, 2024
555.74
560.26
554.90
558.29
805,887
+1.01(+0.18%)
Jul 22, 2024
552.95
557.83
548.14
557.28
915,848
+6.62(+1.20%)
Jul 19, 2024
553.20
554.40
548.79
550.66
716,943
-3.72(-0.67%)
Jul 18, 2024
560.40
566.97
553.06
554.38
790,966
-6.22(-1.11%)
Jul 17, 2024
564.30
569.99
560.60
560.60
800,621
-8.32(-1.46%)
Jul 16, 2024
557.82
569.28
557.40
568.92
837,349
+13.69(+2.47%)
Jul 15, 2024
554.80
559.05
552.37
555.23
745,241
+3.01(+0.55%)
Jul 12, 2024
550.13
554.81
549.49
552.22
713,072
+5.43(+0.99%)
Jul 11, 2024
540.54
547.71
539.60
546.79
1,285,911
+12.87(+2.41%)
Jul 10, 2024
529.79
534.09
529.12
533.92
582,850
+6.39(+1.21%)
Jul 09, 2024
529.97
531.45
527.35
527.53
624,052
-3.39(-0.64%)
Jul 08, 2024
531.30
534.84
529.88
530.92
748,750
+2.10(+0.40%)
Jul 05, 2024
532.38
532.66
527.35
528.82
924,418
-4.08(-0.77%)
Jul 03, 2024
532.81
535.57
531.50
532.90
670,994
+1.15(+0.22%)
Jul 02, 2024
529.92
531.96
528.97
531.75
820,466
+2.10(+0.40%)
Jul 01, 2024
536.40
537.33
529.10
529.65
1,545,629
-5.43(-1.01%)
Jun 28, 2024
536.24
538.83
531.73
535.08
901,193
+1.51(+0.28%)
Jun 27, 2024
532.10
533.72
530.54
533.57
689,792
+2.02(+0.38%)
Jun 26, 2024
531.00
532.64
529.47
531.55
567,839
-1.74(-0.33%)
Jun 25, 2024
538.07
538.07
531.28
533.29
734,892
-5.04(-0.94%)
Jun 24, 2024
536.39
541.72
535.16
538.33
777,109
+2.98(+0.56%)
Jun 21, 2024
533.30
535.35
530.15
535.35
838,594
+2.09(+0.39%)
Jun 20, 2024
533.62
536.32
531.81
533.26
637,286
-1.39(-0.26%)
Jun 18, 2024
533.09
535.89
532.49
534.66
734,992
+1.40(+0.26%)
Jun 17, 2024
526.69
533.56
526.42
533.25
660,211
+4.88(+0.92%)
Jun 14, 2024
529.80
530.71
525.13
528.37
941,649
-6.74(-1.26%)
Jun 13, 2024
537.08
537.65
531.88
535.11
741,110
-3.34(-0.62%)
Jun 12, 2024
541.13
544.66
536.67
538.44
1,027,489
+7.14(+1.34%)
Jun 11, 2024
530.51
532.14
526.42
531.30
830,614
-2.32(-0.44%)
Jun 10, 2024
527.66
534.36
527.22
533.62
720,508
+0.95(+0.18%)
Jun 07, 2024
532.73
535.95
531.20
532.67
965,656
-3.93(-0.73%)
Jun 06, 2024
536.55
538.63
534.28
536.60
783,963
-1.67(-0.31%)
Jun 05, 2024
535.10
538.51
531.53
538.27
834,495
+6.03(+1.13%)
Jun 04, 2024
537.39
537.73
532.05
532.25
1,184,031
-7.31(-1.36%)
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
.