• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    SPDR S&P MidCap 400 ETF (MDY)

    -NYSEArca
    265.90 Up 0.59(0.22%) Dec 24, 1:00PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 4, 199643.5043.6142.8442.84205,90033.13
    Jan 3, 199643.8443.8843.4743.6414,80033.75
    Jan 2, 199643.2843.7043.2843.67242,50033.77
    Dec 29, 199543.2343.4543.0543.4528,20033.60
    Dec 28, 199543.1243.3343.1243.337,80033.50
    Dec 28, 19950.184 Dividend
    Dec 27, 199543.4743.5343.3943.3929,10033.41
    Dec 26, 199543.1243.3343.1243.3312,90033.36
    Dec 22, 199543.3043.3043.0943.0976,60033.18
    Dec 21, 199542.7742.9442.7342.8310,60032.98
    Dec 20, 199542.8942.9742.5342.536,00032.75
    Dec 19, 199541.9742.5641.9742.474,10032.70
    Dec 18, 199542.3842.3841.6241.623,60032.05
    Dec 15, 199542.8842.8842.4142.4115,80032.65
    Dec 14, 199543.8143.8143.0043.002,20033.11
    Dec 13, 199543.7343.7343.6643.706,50033.65
    Dec 12, 199543.8343.8643.5843.7046,40033.65
    Dec 11, 199543.8443.8643.8443.861,10033.77
    Dec 8, 199543.8343.8443.5943.811,70033.73
    Dec 7, 199543.8843.8843.5043.501,10033.49
    Dec 6, 199544.3644.3643.9143.941,10033.83
    Dec 5, 199544.2344.5344.2044.3632,20034.16
    Dec 4, 199544.0244.4244.0244.4286,60034.20
    Dec 1, 199543.8143.8843.6943.8118,90033.73
    Nov 30, 199543.8144.0043.7043.8026,90033.72
    Nov 29, 199543.5643.8143.3643.8129,00033.73
    Nov 28, 199542.8343.3842.8343.389,40033.40
    Nov 27, 199543.2843.2842.9743.0210,00033.12
    Nov 24, 199542.8142.8942.8142.8940033.02
    Nov 22, 199542.7343.0042.7342.865,60033.00
    Nov 21, 199542.8042.8342.4542.707,50032.88
    Nov 20, 199543.2343.2842.8442.8425,50032.99
    Nov 17, 199543.2743.3643.2743.285,00033.33
    Nov 16, 199542.8343.3142.8343.1613,40033.23
    Nov 15, 199542.7542.9542.5842.959,20033.07
    Nov 14, 199542.9743.0842.6942.6930,00032.87
    Nov 13, 199543.3843.4843.1443.142,60033.22
    Nov 10, 199543.3943.4843.3643.482,40033.48
    Nov 9, 199543.3443.4443.2243.4435,30033.45
    Nov 8, 199543.0043.1742.9842.984,90033.10
    Nov 7, 199543.0343.1242.7042.705,70032.88
    Nov 6, 199543.2843.5243.1943.347,60033.37
    Nov 3, 199543.3143.3943.1743.396,30033.41
    Nov 2, 199542.8843.1642.8843.161,30033.23
    Nov 1, 199542.1142.2742.1142.276,20032.54
    Oct 31, 199542.4542.4542.0342.0323,10032.36
    Oct 30, 199542.1242.4142.1242.254,70032.53
    Oct 27, 199541.5641.9541.3841.9479,40032.29
    Oct 26, 199542.1242.1241.3641.3617,90031.85
    Oct 25, 199542.8142.8142.0242.1212,50032.44
    Oct 24, 199542.8042.8042.5642.702,40032.88
    Oct 23, 199542.2742.8042.2742.668,10032.84
    Oct 20, 199543.1143.1642.6242.6926,40032.87
    Oct 19, 199543.1143.1143.0043.022,60033.12
    Oct 18, 199543.5343.5343.0843.0856,20033.17
    Oct 17, 199542.4843.0542.4843.054,80033.15
    Oct 16, 199542.8142.8142.5042.5379,40032.75
    Oct 13, 199542.8442.8442.7042.707,50032.88
    Oct 12, 199542.0942.5042.0942.501,60032.72
    Oct 11, 199541.5642.1141.4742.0642,80032.39
    Oct 10, 199540.7840.9840.6940.944,10031.52
    Oct 9, 199542.1442.1441.3441.4713,50031.93
    Oct 6, 199542.3842.5342.3842.451,30032.69
    Oct 5, 199541.8342.3341.8342.339,00032.59
    Oct 4, 199542.0942.1941.9842.061,20032.39
    Oct 3, 199542.7742.8142.4542.4516,80032.69
    Oct 2, 199543.1943.3643.0043.002,00033.11
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.