• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    SPDR S&P MidCap 400 ETF (MDY)

    -NYSEArca
    263.30 Up 0.74(0.28%) Dec 19, 4:00PM EST
    |After Hours : 262.72 Down 0.58 (0.22%) Dec 19, 4:16PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 3, 2014238.32249.78229.86247.904,224,900244.95
    Jan 2, 2014243.31247.39235.47238.782,079,700235.94
    Dec 20, 20130.71 Dividend
    Dec 2, 2013237.52244.46233.53244.202,366,600241.29
    Nov 1, 2013234.92239.52230.58237.431,501,800233.90
    Oct 1, 2013225.99236.96221.28234.523,703,200231.04
    Sep 20, 20130.662 Dividend
    Sep 3, 2013218.53229.89213.21226.333,078,500222.97
    Aug 1, 2013226.21229.56215.27215.452,353,300211.64
    Jul 1, 2013211.77226.59211.59224.112,099,400220.14
    Jun 21, 20130.736 Dividend
    Jun 3, 2013215.85217.19202.45210.102,237,000206.38
    May 1, 2013210.35222.97207.16215.802,213,100211.23
    Apr 1, 2013209.64211.11200.29210.972,609,200206.50
    Mar 15, 20130.497 Dividend
    Mar 1, 2013199.43210.08197.70209.723,493,500205.28
    Feb 1, 2013199.69204.54196.36200.512,267,400195.79
    Jan 2, 2013190.09199.99188.61198.862,147,600194.18
    Dec 21, 20120.816 Dividend
    Dec 3, 2012183.63188.23180.91185.712,624,300181.34
    Nov 1, 2012178.76183.42171.53182.352,823,300177.29
    Oct 1, 2012180.91183.05176.07178.252,245,600173.30
    Sep 21, 20120.411 Dividend
    Sep 4, 2012177.17187.88175.85179.922,632,900174.93
    Aug 1, 2012171.82179.24167.38177.331,826,600172.02
    Jul 2, 2012172.33175.04165.42171.261,924,600166.13
    Jun 15, 20120.51 Dividend
    Jun 1, 2012165.37171.52160.69171.302,246,300166.17
    May 1, 2012180.50183.16164.43168.572,412,500163.02
    Apr 2, 2012180.47182.80172.34180.202,504,600174.27
    Mar 16, 20120.383 Dividend
    Mar 1, 2012178.43183.35173.31180.712,714,700174.76
    Feb 1, 2012171.51180.28171.33177.672,619,100171.46
    Jan 3, 2012163.09172.72158.45170.002,469,800164.06
    Dec 16, 20110.529 Dividend
    Dec 1, 2011160.35164.20152.34159.493,464,900153.92
    Nov 1, 2011155.79165.21147.68161.014,401,700154.85
    Oct 3, 2011140.97167.39132.94161.405,137,700155.23
    Sep 16, 20110.272 Dividend
    Sep 1, 2011159.45160.86140.52142.134,140,000136.69
    Aug 1, 2011173.08173.61139.80159.045,722,800152.69
    Jul 1, 2011177.86183.97168.47171.312,846,400164.47
    Jun 17, 20110.469 Dividend
    Jun 1, 2011181.75181.94167.76177.452,735,200170.37
    May 2, 2011184.84184.97175.29182.582,552,800174.81
    Apr 1, 2011180.57184.61173.92184.273,089,800176.42
    Mar 18, 20110.444 Dividend
    Mar 1, 2011176.22179.66167.36179.553,527,000171.91
    Feb 1, 2011169.19178.82168.79175.473,470,400167.56
    Jan 3, 2011166.02170.51163.42167.853,980,600160.29
    Dec 17, 20100.456 Dividend
    Dec 1, 2010157.43166.39157.32164.682,913,300157.26
    Nov 1, 2010151.51157.13149.55154.993,781,600147.59
    Oct 1, 2010146.85152.13143.58150.533,495,800143.35
    Sep 17, 20100.283 Dividend
    Sep 1, 2010133.10147.50133.04145.593,411,200138.64
    Aug 2, 2010140.34141.69128.78131.113,607,800124.60
    Jul 1, 2010129.08142.23125.60137.954,020,400131.10
    Jun 18, 20100.369 Dividend
    Jun 1, 2010137.42142.42128.90129.165,341,200122.75
    May 3, 2010150.10151.86122.05138.616,264,300131.39
    Apr 1, 2010144.19154.80143.56149.133,405,000141.36
    Mar 19, 20100.396 Dividend
    Mar 1, 2010134.64145.36134.61143.162,864,300135.70
    Feb 1, 2010127.80135.10123.76133.953,301,800126.62
    Jan 4, 2010133.07137.18127.45127.502,722,900120.52
    Dec 18, 20090.488 Dividend
    Dec 1, 2009125.47134.84125.39131.742,281,700124.53
    Nov 2, 2009120.37129.81118.38124.642,714,200117.38
    Oct 1, 2009125.00130.44119.33119.623,835,300112.65
    Sep 18, 20090.389 Dividend
    Sep 1, 2009118.30131.17115.24125.273,112,700117.97
    Aug 3, 2009115.15125.51114.01118.933,839,300111.66
    Jul 1, 2009105.75115.1797.90113.964,108,000106.99
    Jun 19, 20090.394 Dividend
    Jun 1, 2009106.72110.17100.05105.205,084,50098.77
    May 1, 2009101.23107.3698.49104.676,733,60097.90
    Apr 1, 200987.02104.5186.52101.687,703,60095.11
    Mar 20, 20090.337 Dividend
    Mar 2, 200980.1392.9572.5588.599,076,60082.86
    Feb 2, 200989.2197.1980.6782.1211,957,00076.51
    Jan 2, 200997.78102.4687.6490.698,296,40084.50
    Dec 19, 20080.555 Dividend
    Dec 1, 200890.9498.3783.3697.169,557,30090.53
    Nov 3, 2008103.11106.2474.0793.5911,053,10086.69
    Oct 1, 2008130.87131.8585.27103.4012,440,20095.78
    Sep 19, 20080.437 Dividend
    Sep 2, 2008149.82151.24103.50131.8010,802,000122.09
    Aug 29, 2008149.39149.86147.88148.208,434,800136.85
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.