Dow Up0.12% Nasdaq Up1.35%

SPDR S&P MidCap 400 ETF (MDY)

-NYSEArca
243.07 Up 2.46(1.02%) 4:00PM EDT
|After Hours : 243.42 Up 0.35 (0.14%) 5:13PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Feb 3, 2014238.32249.78229.86247.904,224,900245.95
Jan 2, 2014243.31247.39235.47238.782,079,700236.90
Dec 20, 20130.71 Dividend
Dec 2, 2013237.52244.46233.53244.202,366,600242.28
Nov 1, 2013234.92239.52230.58237.431,501,800234.86
Oct 1, 2013225.99236.96221.28234.523,703,200231.98
Sep 20, 20130.662 Dividend
Sep 3, 2013218.53229.89213.21226.333,078,500223.88
Aug 1, 2013226.21229.56215.27215.452,353,300212.50
Jul 1, 2013211.77226.59211.59224.112,099,400221.04
Jun 21, 20130.736 Dividend
Jun 3, 2013215.85217.19202.45210.102,237,000207.22
May 1, 2013210.35222.97207.16215.802,213,100212.09
Apr 1, 2013209.64211.11200.29210.972,609,200207.35
Mar 15, 20130.497 Dividend
Mar 1, 2013199.43210.08197.70209.723,493,500206.12
Feb 1, 2013199.69204.54196.36200.512,267,400196.60
Jan 2, 2013190.09199.99188.61198.862,147,600194.98
Dec 21, 20120.816 Dividend
Dec 3, 2012183.63188.23180.91185.712,624,300182.08
Nov 1, 2012178.76183.42171.53182.352,823,300178.01
Oct 1, 2012180.91183.05176.07178.252,245,600174.01
Sep 21, 20120.411 Dividend
Sep 4, 2012177.17187.88175.85179.922,632,900175.64
Aug 1, 2012171.82179.24167.38177.331,826,600172.73
Jul 2, 2012172.33175.04165.42171.261,924,600166.81
Jun 15, 20120.51 Dividend
Jun 1, 2012165.37171.52160.69171.302,246,300166.85
May 1, 2012180.50183.16164.43168.572,412,500163.69
Apr 2, 2012180.47182.80172.34180.202,504,600174.98
Mar 16, 20120.383 Dividend
Mar 1, 2012178.43183.35173.31180.712,714,700175.48
Feb 1, 2012171.51180.28171.33177.672,619,100172.16
Jan 3, 2012163.09172.72158.45170.002,469,800164.73
Dec 16, 20110.529 Dividend
Dec 1, 2011160.35164.20152.34159.493,464,900154.55
Nov 1, 2011155.79165.21147.68161.014,401,700155.48
Oct 3, 2011140.97167.39132.94161.405,137,700155.86
Sep 16, 20110.272 Dividend
Sep 1, 2011159.45160.86140.52142.134,140,000137.25
Aug 1, 2011173.08173.61139.80159.045,722,800153.32
Jul 1, 2011177.86183.97168.47171.312,846,400165.14
Jun 17, 20110.469 Dividend
Jun 1, 2011181.75181.94167.76177.452,735,200171.06
May 2, 2011184.84184.97175.29182.582,552,800175.52
Apr 1, 2011180.57184.61173.92184.273,089,800177.15
Mar 18, 20110.444 Dividend
Mar 1, 2011176.22179.66167.36179.553,527,000172.61
Feb 1, 2011169.19178.82168.79175.473,470,400168.25
Jan 3, 2011166.02170.51163.42167.853,980,600160.94
Dec 17, 20100.456 Dividend
Dec 1, 2010157.43166.39157.32164.682,913,300157.90
Nov 1, 2010151.51157.13149.55154.993,781,600148.20
Oct 1, 2010146.85152.13143.58150.533,495,800143.93
Sep 17, 20100.283 Dividend
Sep 1, 2010133.10147.50133.04145.593,411,200139.21
Aug 2, 2010140.34141.69128.78131.113,607,800125.11
Jul 1, 2010129.08142.23125.60137.954,020,400131.64
Jun 18, 20100.369 Dividend
Jun 1, 2010137.42142.42128.90129.165,341,200123.25
May 3, 2010150.10151.86122.05138.616,264,300131.92
Apr 1, 2010144.19154.80143.56149.133,405,000141.94
Mar 19, 20100.396 Dividend
Mar 1, 2010134.64145.36134.61143.162,864,300136.25
Feb 1, 2010127.80135.10123.76133.953,301,800127.14
Jan 4, 2010133.07137.18127.45127.502,722,900121.02
Dec 18, 20090.488 Dividend
Dec 1, 2009125.47134.84125.39131.742,281,700125.04
Nov 2, 2009120.37129.81118.38124.642,714,200117.86
Oct 1, 2009125.00130.44119.33119.623,835,300113.11
Sep 18, 20090.389 Dividend
Sep 1, 2009118.30131.17115.24125.273,112,700118.45
Aug 3, 2009115.15125.51114.01118.933,839,300112.12
Jul 1, 2009105.75115.1797.90113.964,108,000107.43
Jun 19, 20090.394 Dividend
Jun 1, 2009106.72110.17100.05105.205,084,50099.17
May 1, 2009101.23107.3698.49104.676,733,60098.30
Apr 1, 200987.02104.5186.52101.687,703,60095.49
Mar 20, 20090.337 Dividend
Mar 2, 200980.1392.9572.5588.599,076,60083.20
Feb 2, 200989.2197.1980.6782.1211,957,00076.83
Jan 2, 200997.78102.4687.6490.698,296,40084.84
Dec 19, 20080.555 Dividend
Dec 1, 200890.9498.3783.3697.169,557,30090.90
Nov 3, 2008103.11106.2474.0793.5911,053,10087.05
Oct 1, 2008130.87131.8585.27103.4012,440,20096.17
Sep 19, 20080.437 Dividend
Sep 2, 2008149.82151.24103.50131.8010,802,000122.59
Aug 29, 2008149.39149.86147.88148.208,434,800137.41
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.