MDY Historical Prices | SPDR MidCap Trust Series I Stock

Dow

0.80% Nasdaq

0.97%

SPDR S&P MidCap 400 (MDY)

-NYSEArca

220.72 2.35(1.08%) May 17, 4:00PM EDT|After Hours : 220.52 0.20 (0.09%) May 17, 4:15PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 2, 2012	183.36	183.42	179.94	179.99	3,544,700	178.78
Nov 1, 2012	178.76	182.84	177.97	182.68	2,546,800	181.45
Oct 31, 2012	177.67	178.60	176.88	178.25	1,781,900	177.05
Oct 26, 2012	178.13	178.67	176.30	177.56	1,682,900	176.37
Oct 25, 2012	178.73	179.29	176.65	178.07	2,461,900	176.87
Oct 24, 2012	178.96	179.26	177.40	177.68	1,180,300	176.49
Oct 23, 2012	177.59	178.74	176.07	178.18	2,403,200	176.98
Oct 22, 2012	179.61	180.02	178.31	179.48	1,199,600	178.28
Oct 19, 2012	181.65	181.81	179.19	179.59	2,295,100	178.38
Oct 18, 2012	182.26	182.83	181.54	182.37	1,482,600	181.15
Oct 17, 2012	181.12	182.89	180.89	182.51	2,071,700	181.28
Oct 16, 2012	179.85	181.17	179.76	181.17	1,390,000	179.95
Oct 15, 2012	178.28	179.32	177.19	179.32	1,630,100	178.12
Oct 12, 2012	178.97	179.24	177.32	177.66	1,234,700	176.47
Oct 11, 2012	179.45	180.17	178.80	179.13	1,918,500	177.93
Oct 10, 2012	179.19	179.23	177.75	178.23	2,274,500	177.03
Oct 9, 2012	180.64	180.97	178.72	179.11	2,657,000	177.91
Oct 8, 2012	180.53	181.39	180.27	180.71	1,256,800	179.50
Oct 5, 2012	182.26	183.05	181.02	181.53	2,272,300	180.31
Oct 4, 2012	180.38	181.72	179.67	181.53	4,654,900	180.31
Oct 3, 2012	180.30	180.72	178.94	179.86	2,322,300	178.65
Oct 2, 2012	179.63	180.11	178.96	179.90	2,028,400	178.69
Oct 1, 2012	180.91	180.94	177.95	178.97	5,178,400	177.77
Sep 28, 2012	179.83	180.69	178.99	179.92	2,058,900	178.71
Sep 27, 2012	179.26	181.02	178.74	180.68	1,460,700	179.47
Sep 26, 2012	180.11	180.30	177.86	178.57	2,116,200	177.37
Sep 25, 2012	183.44	183.60	179.78	179.94	2,756,900	178.73
Sep 24, 2012	182.26	183.37	182.04	182.73	1,375,000	181.50
Sep 21, 2012	184.22	184.64	182.74	182.74	3,526,400	181.51
Sep 21, 2012	0.411 Dividend
Sep 20, 2012	183.72	183.72	182.54	183.40	3,097,400	181.76
Sep 19, 2012	184.53	185.09	183.92	184.67	2,261,100	183.02
Sep 18, 2012	185.00	185.05	183.81	184.22	1,861,800	182.57
Sep 17, 2012	186.56	186.86	185.11	185.50	2,102,200	183.84
Sep 14, 2012	186.00	187.88	185.74	187.35	3,106,000	185.68
Sep 13, 2012	183.60	185.83	182.54	185.31	3,248,000	183.65
Sep 12, 2012	183.21	183.49	182.41	183.49	1,414,300	181.85
Sep 11, 2012	182.37	183.12	182.14	182.54	1,977,500	180.91
Sep 10, 2012	182.84	183.38	182.27	182.42	2,126,900	180.79
Sep 7, 2012	182.52	183.69	182.24	183.16	3,376,800	181.52
Sep 6, 2012	179.86	182.66	179.73	182.21	4,737,200	180.58
Sep 5, 2012	179.11	179.35	178.20	178.71	2,059,600	177.11
Sep 4, 2012	177.17	179.47	175.85	179.00	3,304,000	177.40
Aug 31, 2012	177.61	177.75	175.35	177.33	1,709,200	175.74
Aug 30, 2012	176.52	176.91	175.38	176.22	1,234,400	174.64
Aug 29, 2012	177.48	178.00	176.78	177.52	1,087,500	175.93
Aug 28, 2012	176.46	177.74	176.15	177.40	3,179,300	175.81
Aug 27, 2012	177.65	177.65	176.29	176.65	2,029,100	175.07
Aug 24, 2012	176.01	177.20	175.46	176.70	2,833,400	175.12
Aug 23, 2012	177.18	177.21	175.72	176.24	907,900	174.66
Aug 22, 2012	177.56	177.97	176.58	177.41	1,219,700	175.82
Aug 21, 2012	178.17	179.24	177.31	177.78	1,543,100	176.19
Aug 20, 2012	177.78	178.07	176.75	177.57	1,068,300	175.98
Aug 17, 2012	177.49	178.19	177.10	178.10	1,631,000	176.51
Aug 16, 2012	175.67	177.53	175.31	177.33	1,493,300	175.74
Aug 15, 2012	174.46	175.79	174.22	175.79	1,223,300	174.22
Aug 14, 2012	175.69	175.76	174.08	174.56	2,100,100	173.00
Aug 13, 2012	175.01	175.30	173.37	174.83	1,753,100	173.27
Aug 10, 2012	174.33	175.26	173.83	175.09	1,612,500	173.52
Aug 9, 2012	174.60	175.60	174.40	175.06	2,095,900	173.50
Aug 8, 2012	173.81	175.05	173.81	174.73	1,443,600	173.17
Aug 7, 2012	173.98	175.47	173.73	174.59	3,016,000	173.03
Aug 6, 2012	172.28	173.53	172.14	172.81	1,246,600	171.27
Aug 3, 2012	171.31	172.60	171.06	171.91	1,333,200	170.37
Aug 2, 2012	167.91	169.88	167.38	168.65	2,029,800	167.14
Aug 1, 2012	171.82	172.37	169.43	169.46	2,514,000	167.95
Jul 31, 2012	172.02	172.78	171.06	171.26	2,356,700	169.73
* 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)