MDY: Historical Prices for S&P MID DEPOSIT RCPT

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	126.64	127.86	125.91	126.30	1,831,300	126.30
20-Nov-09	125.07	125.49	124.35	125.09	2,297,000	125.09
19-Nov-09	127.31	127.36	125.04	125.85	2,876,400	125.85
18-Nov-09	128.94	129.06	127.84	128.42	2,158,100	128.42
17-Nov-09	128.62	129.15	128.14	128.97	1,857,700	128.97
16-Nov-09	127.96	129.81	127.90	128.99	3,113,100	128.99
13-Nov-09	126.35	127.44	125.28	127.04	2,378,500	127.04
12-Nov-09	127.71	128.31	125.54	125.75	2,752,500	125.75
11-Nov-09	127.81	128.60	126.72	127.58	2,342,400	127.58
10-Nov-09	126.36	127.28	125.74	126.68	2,308,400	126.68
9-Nov-09	124.91	126.83	124.85	126.83	2,395,000	126.83
6-Nov-09	122.78	124.78	122.38	123.75	2,583,200	123.75
5-Nov-09	122.28	124.10	121.71	124.02	2,578,900	124.02
4-Nov-09	122.70	123.34	121.04	121.04	3,099,800	121.04
3-Nov-09	119.54	121.89	119.02	121.71	4,705,200	121.71
2-Nov-09	120.37	121.82	118.38	120.25	5,693,300	120.25
30-Oct-09	122.71	123.00	119.33	119.62	6,975,800	119.62
29-Oct-09	121.45	123.57	121.24	123.14	3,026,600	123.14
28-Oct-09	124.37	124.51	120.45	120.66	3,794,500	120.66
27-Oct-09	126.30	126.72	124.35	124.63	4,393,900	124.63
26-Oct-09	127.50	129.27	125.65	126.12	3,407,000	126.12
23-Oct-09	129.45	129.83	126.98	127.38	3,415,300	127.38
22-Oct-09	127.44	129.53	126.20	129.01	4,604,600	129.01
21-Oct-09	128.47	130.44	127.39	127.47	3,306,800	127.47
20-Oct-09	130.10	130.16	127.91	128.75	2,384,200	128.75
19-Oct-09	128.71	130.41	128.20	129.89	2,459,200	129.89
16-Oct-09	128.85	129.15	127.65	128.49	2,235,700	128.49
15-Oct-09	128.68	129.86	128.48	129.77	2,639,700	129.77
14-Oct-09	128.68	129.53	127.81	129.36	3,214,700	129.36
13-Oct-09	127.25	127.64	126.21	127.04	3,076,100	127.04
12-Oct-09	128.11	128.58	127.06	127.66	1,684,700	127.66
9-Oct-09	126.42	127.54	126.02	127.46	3,311,600	127.46
8-Oct-09	125.52	127.21	125.21	126.37	3,817,500	126.37
7-Oct-09	124.41	125.09	124.01	124.67	2,976,300	124.67
6-Oct-09	124.00	125.66	123.55	124.69	3,379,300	124.69
5-Oct-09	120.99	123.27	120.65	123.00	3,192,200	123.00
2-Oct-09	120.53	121.67	120.07	120.37	3,273,600	120.37
1-Oct-09	125.00	125.98	121.49	121.68	6,832,500	121.68
30-Sep-09	126.46	126.87	123.77	125.27	4,517,500	125.27
29-Sep-09	125.89	127.03	125.56	126.08	2,040,500	126.08
28-Sep-09	123.87	126.12	123.51	125.66	1,635,400	125.66
25-Sep-09	123.67	124.25	122.64	123.24	3,030,400	123.24
24-Sep-09	126.26	126.74	123.17	123.97	3,603,400	123.97
23-Sep-09	128.15	128.39	125.95	126.15	4,201,300	126.15
22-Sep-09	127.71	128.17	127.05	127.67	2,853,600	127.67
21-Sep-09	126.03	127.38	125.54	127.01	2,242,500	127.01
18-Sep-09	128.14	128.24	126.67	127.31	2,534,400	127.31
18-Sep-09	$ 0.389 Dividend
17-Sep-09	128.34	131.17	127.28	127.92	3,732,300	127.53
16-Sep-09	126.55	128.56	126.22	128.52	2,985,200	128.13
15-Sep-09	125.09	126.45	124.58	126.15	2,539,700	125.77
14-Sep-09	122.65	125.12	122.53	125.07	3,101,000	124.69
11-Sep-09	123.66	124.44	122.94	123.61	2,467,100	123.23
10-Sep-09	122.08	123.57	121.23	123.34	2,597,000	122.96
9-Sep-09	120.42	122.92	120.07	122.06	2,893,600	121.69
8-Sep-09	120.05	120.65	119.29	120.57	1,903,000	120.20
4-Sep-09	117.37	119.07	116.76	118.97	1,667,800	118.61
3-Sep-09	116.54	118.38	115.24	117.40	1,983,500	117.04
2-Sep-09	116.18	116.85	115.59	115.87	2,960,800	115.52
1-Sep-09	118.30	120.71	116.31	116.45	5,361,100	116.10
31-Aug-09	119.50	119.72	118.41	118.93	2,620,900	118.57
28-Aug-09	121.75	121.96	119.60	120.57	4,034,700	120.20
27-Aug-09	119.85	120.75	117.81	120.44	3,668,900	120.07
26-Aug-09	119.85	120.77	119.29	120.05	2,594,700	119.68
25-Aug-09	120.13	125.51	119.81	120.14	3,946,100	119.77
24-Aug-09	120.30	120.90	119.15	119.63	2,907,200	119.27
21-Aug-09	118.57	120.20	118.34	119.95	4,503,300	119.59
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions