MDY Historical Prices | SPDR MidCap Trust Series I Stock

Dow

0.20% Nasdaq

0.34%

SPDR S&P MidCap 400 (MDY)

-NYSEArca

216.71 0.69(0.32%) 1:50PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jul 30, 2012	172.85	173.52	171.69	172.28	1,910,200	170.74
Jul 27, 2012	170.20	173.45	169.65	172.72	3,512,000	171.18
Jul 26, 2012	169.36	169.99	167.82	169.20	1,585,200	167.69
Jul 25, 2012	167.03	167.78	165.88	166.72	1,889,600	165.23
Jul 24, 2012	169.27	169.27	165.42	166.37	3,293,900	164.88
Jul 23, 2012	168.20	169.34	167.01	168.85	1,195,900	167.34
Jul 20, 2012	171.40	172.20	170.93	171.14	1,043,900	169.61
Jul 19, 2012	173.38	173.70	172.19	172.74	1,036,100	171.20
Jul 18, 2012	171.08	173.29	170.89	172.65	1,027,400	171.11
Jul 17, 2012	171.41	171.73	168.94	171.49	1,802,600	169.96
Jul 16, 2012	171.15	171.23	169.50	170.46	1,182,200	168.94
Jul 13, 2012	169.49	171.72	169.41	171.51	1,543,800	169.98
Jul 12, 2012	168.25	169.65	166.79	168.84	1,515,600	167.33
Jul 11, 2012	170.12	170.66	168.41	169.45	1,073,600	167.94
Jul 10, 2012	173.07	173.22	169.25	169.96	2,771,800	168.44
Jul 9, 2012	172.31	172.44	171.00	171.88	1,534,100	170.34
Jul 6, 2012	172.78	172.99	171.54	172.49	1,347,600	170.95
Jul 5, 2012	174.43	175.04	173.19	174.50	2,586,200	172.94
Jul 3, 2012	172.62	174.60	172.50	174.47	1,506,300	172.91
Jul 2, 2012	172.33	172.63	170.97	172.49	2,346,800	170.95
Jun 29, 2012	170.22	171.52	169.46	171.30	3,615,800	169.77
Jun 28, 2012	164.75	166.79	164.07	166.79	2,904,400	165.30
Jun 27, 2012	165.25	166.52	164.63	166.29	1,715,700	164.80
Jun 26, 2012	164.13	165.25	162.82	164.65	2,263,600	163.18
Jun 25, 2012	164.32	164.42	162.73	163.55	1,708,900	162.09
Jun 22, 2012	166.57	167.03	165.49	166.54	1,362,000	165.05
Jun 21, 2012	170.27	170.49	165.50	165.79	1,454,600	164.31
Jun 20, 2012	170.58	171.40	169.22	170.25	1,283,900	168.73
Jun 19, 2012	169.64	171.24	169.25	170.37	1,206,200	168.85
Jun 18, 2012	166.26	168.90	165.76	168.61	1,851,100	167.10
Jun 15, 2012	166.08	167.69	165.65	167.25	1,926,200	165.76
Jun 15, 2012	0.51 Dividend
Jun 14, 2012	165.17	166.73	164.55	166.05	3,007,400	164.06
Jun 13, 2012	166.73	167.45	164.33	164.98	2,068,700	163.00
Jun 12, 2012	166.16	167.31	164.92	167.22	2,769,600	165.22
Jun 11, 2012	170.36	170.59	165.28	165.55	3,003,200	163.57
Jun 8, 2012	167.24	168.95	166.02	168.72	1,723,600	166.70
Jun 7, 2012	170.35	170.54	167.19	167.33	2,115,300	165.32
Jun 6, 2012	165.88	168.20	165.65	168.10	1,792,100	166.09
Jun 5, 2012	161.58	164.74	161.53	164.56	1,496,000	162.59
Jun 4, 2012	163.67	164.10	160.69	162.51	1,691,300	160.56
Jun 1, 2012	165.37	165.95	163.27	163.34	2,597,000	161.38
May 31, 2012	168.97	169.57	166.49	168.57	2,526,700	166.55
May 30, 2012	170.74	170.90	168.72	169.01	1,262,400	166.98
May 29, 2012	171.61	172.85	170.68	172.45	1,480,700	170.38
May 25, 2012	170.73	171.08	169.77	170.29	1,746,700	168.25
May 24, 2012	170.21	170.83	168.62	170.64	1,629,800	168.60
May 23, 2012	167.39	170.26	166.41	170.01	2,541,100	167.97
May 22, 2012	168.99	170.39	167.99	169.04	3,073,000	167.01
May 21, 2012	165.17	168.62	164.43	168.53	4,556,400	166.51
May 18, 2012	167.06	167.98	164.59	164.71	2,967,200	162.74
May 17, 2012	171.28	171.44	166.74	166.79	4,117,900	164.79
May 16, 2012	173.33	174.39	171.29	171.41	1,512,100	169.36
May 15, 2012	173.42	174.57	172.29	172.94	3,171,200	170.87
May 14, 2012	173.77	174.90	172.81	173.61	2,036,100	171.53
May 11, 2012	174.20	177.14	174.11	175.58	1,751,900	173.48
May 10, 2012	176.71	176.80	174.89	175.53	1,300,000	173.43
May 9, 2012	174.06	176.17	172.89	175.37	1,989,300	173.27
May 8, 2012	175.17	176.17	172.78	176.05	3,693,000	173.94
May 7, 2012	175.32	176.72	175.29	176.38	1,492,000	174.27
May 4, 2012	177.34	177.53	175.02	175.70	2,071,400	173.59
May 3, 2012	181.10	181.36	177.94	178.49	2,285,800	176.35
May 2, 2012	179.86	181.80	179.46	181.47	1,379,200	179.30
May 1, 2012	180.50	183.16	179.80	181.14	1,966,000	178.97
Apr 30, 2012	181.74	181.84	179.94	180.20	2,009,100	178.04
Apr 27, 2012	181.58	182.21	180.04	181.75	1,735,000	179.57
Apr 26, 2012	179.00	181.42	178.87	180.99	1,599,600	178.82
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MDY

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P MidCap 400 (MDY)