Dow Up0.07% Nasdaq Up0.61%

SPDR S&P MidCap 400 ETF (MDY)

-NYSEArca
264.98 Down 0.03(0.01%) Nov 26, 4:00PM EST
|After Hours : 264.91 Down 0.07 (0.02%) Nov 26, 4:32PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 2, 2012179.86181.80179.46181.471,379,200176.21
May 1, 2012180.50183.16179.80181.141,966,000175.89
Apr 30, 2012181.74181.84179.94180.202,009,100174.98
Apr 27, 2012181.58182.21180.04181.751,735,000176.49
Apr 26, 2012179.00181.42178.87180.991,599,600175.75
Apr 25, 2012178.11179.48177.91179.242,889,300174.05
Apr 24, 2012175.85176.95175.27176.201,775,700171.10
Apr 23, 2012175.28175.81173.74175.761,735,400170.67
Apr 20, 2012178.05178.99177.46177.481,531,600172.34
Apr 19, 2012177.85179.54176.10177.251,935,100172.12
Apr 18, 2012177.54178.46177.26177.931,077,000172.78
Apr 17, 2012176.81179.38176.76178.422,366,900173.25
Apr 16, 2012176.41176.98174.38175.621,465,800170.53
Apr 13, 2012177.16177.36175.35175.543,478,100170.46
Apr 12, 2012174.59178.10174.59177.742,389,300172.59
Apr 11, 2012174.23175.02172.54174.621,893,700169.56
Apr 10, 2012176.31176.81172.34172.644,447,300167.64
Apr 9, 2012176.28177.12175.71176.802,625,100171.68
Apr 5, 2012179.26179.95178.65178.991,506,400173.81
Apr 4, 2012180.43180.78178.76179.725,243,700174.52
Apr 3, 2012181.28182.55180.66182.182,861,100176.90
Apr 2, 2012180.47182.80179.88181.773,517,700176.51
Mar 30, 2012181.99182.05180.16180.711,418,900175.48
Mar 29, 2012179.96181.29178.81180.862,056,400175.62
Mar 28, 2012181.96182.38179.47181.132,044,300175.88
Mar 27, 2012182.77183.11182.02182.091,824,300176.82
Mar 26, 2012181.78182.84181.53182.843,684,600177.55
Mar 23, 2012179.10180.30177.62180.142,263,700174.92
Mar 22, 2012179.28179.75177.67178.975,134,500173.79
Mar 21, 2012181.31181.79180.30180.816,223,600175.57
Mar 20, 2012181.11181.45180.29181.011,757,800175.77
Mar 19, 2012181.52183.35181.26182.352,023,600177.07
Mar 16, 2012182.02182.30181.44181.741,837,200176.48
Mar 16, 20120.383 Dividend
Mar 15, 2012180.77182.59180.27182.381,855,500176.73
Mar 14, 2012181.82182.22180.20180.711,903,400175.11
Mar 13, 2012179.66182.10179.21182.102,420,200176.46
Mar 12, 2012179.27179.58178.05178.612,926,700173.07
Mar 9, 2012177.58180.07177.54179.262,494,600173.70
Mar 8, 2012176.74177.92175.63177.542,672,000172.04
Mar 7, 2012174.21175.72173.90175.532,202,700170.09
Mar 6, 2012175.34175.50173.31173.802,964,200168.41
Mar 5, 2012177.54177.64176.27177.212,516,000171.72
Mar 2, 2012179.06179.63177.13177.852,070,100172.34
Mar 1, 2012178.43180.04178.36179.354,011,700173.79
Feb 29, 2012179.21180.03177.43177.672,592,600172.16
Feb 28, 2012179.42180.02178.00179.021,750,400173.47
Feb 27, 2012177.93180.05176.76179.242,033,800173.68
Feb 24, 2012179.41180.14178.94179.212,827,700173.65
Feb 23, 2012177.79179.32176.74179.163,233,600173.61
Feb 22, 2012178.21178.97177.12177.732,915,700172.22
Feb 21, 2012179.53179.82177.63178.422,011,900172.89
Feb 17, 2012180.14180.28178.81179.211,664,100173.65
Feb 16, 2012176.79179.46176.71179.343,652,600173.78
Feb 15, 2012178.08178.33175.93176.583,267,500171.11
Feb 14, 2012176.45177.17175.87177.132,519,400171.64
Feb 13, 2012177.24177.67175.72177.211,663,500171.72
Feb 10, 2012175.50176.08174.65175.332,119,500169.90
Feb 9, 2012177.64177.70175.62177.272,023,100171.77
Feb 8, 2012177.00177.77175.74177.041,702,300171.55
Feb 7, 2012176.09177.08175.24176.662,798,400171.18
Feb 6, 2012175.81176.63175.59176.471,417,200171.00
Feb 3, 2012176.09176.90175.56176.634,465,100171.15
Feb 2, 2012173.84174.67173.34173.902,345,300168.51
Feb 1, 2012171.51173.71171.33173.512,786,700168.13
Jan 31, 2012171.65171.79169.40170.001,786,000164.73
Jan 30, 2012169.93171.00168.67170.421,803,300165.14
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.