• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    SPDR S&P MidCap 400 ETF (MDY)

    -NYSEArca
    275.76 Down 3.27(1.17%) Apr 17, 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 21, 199645.2245.5545.1745.4752,40035.08
    Feb 20, 199645.1445.3144.8945.137,40034.82
    Feb 16, 199645.4845.5245.3845.415,80035.03
    Feb 15, 199645.2845.5545.2845.3911,50035.02
    Feb 14, 199645.4445.5645.0845.13247,00034.82
    Feb 13, 199645.0545.5545.0545.2730,40034.92
    Feb 12, 199645.3145.5245.2845.4421,60035.06
    Feb 9, 199645.2345.3845.0345.136,30034.82
    Feb 8, 199644.8645.2344.8645.23111,60034.90
    Feb 7, 199644.9745.0344.6945.03445,60034.74
    Feb 6, 199644.7045.0544.6645.006,20034.72
    Feb 5, 199644.0044.5044.0044.5018,80034.33
    Feb 2, 199644.3444.5044.3444.385,90034.24
    Feb 1, 199644.2344.5344.2344.5331,20034.36
    Jan 31, 199644.0344.2844.0044.1910,80034.09
    Jan 30, 199643.7744.0043.7044.0028,30033.95
    Jan 29, 199643.5043.5043.4443.502,20033.56
    Jan 26, 199642.8643.5242.8643.4746,30033.54
    Jan 25, 199643.4843.4843.0843.084,20033.24
    Jan 24, 199643.0043.4743.0043.4737,70033.54
    Jan 23, 199642.7542.9742.7242.721,80032.96
    Jan 22, 199642.6442.8442.6442.8430,40033.06
    Jan 19, 199642.3642.7042.2742.5010,40032.79
    Jan 18, 199642.2542.3142.0942.274,60032.61
    Jan 17, 199641.5342.3641.5342.095,90032.48
    Jan 16, 199641.8041.8441.1941.7773,10032.22
    Jan 15, 199642.2342.2741.4141.4115,20031.95
    Jan 12, 199642.4742.4741.9442.1627,40032.53
    Jan 11, 199642.0042.3141.8942.238,10032.59
    Jan 10, 199641.6442.2341.4841.4811,20032.01
    Jan 9, 199643.2743.2742.2042.2029,60032.56
    Jan 8, 199643.2043.2042.9843.113,80033.26
    Jan 5, 199642.8343.1142.8042.9430,30033.13
    Jan 4, 199643.5043.6142.8442.84205,90033.06
    Jan 3, 199643.8443.8843.4743.6414,80033.67
    Jan 2, 199643.2843.7043.2843.67242,50033.69
    Dec 29, 199543.2343.4543.0543.4528,20033.53
    Dec 28, 199543.1343.3343.1343.337,80033.43
    Dec 28, 19950.184 Dividend
    Dec 27, 199543.4743.5343.3943.3929,10033.34
    Dec 26, 199543.1343.3343.1343.3312,90033.29
    Dec 22, 199543.3043.3043.0943.0976,60033.11
    Dec 21, 199542.7742.9442.7342.8310,60032.90
    Dec 20, 199542.8942.9742.5342.536,00032.68
    Dec 19, 199541.9742.5641.9742.474,10032.63
    Dec 18, 199542.3842.3841.6341.633,60031.98
    Dec 15, 199542.8842.8842.4142.4115,80032.58
    Dec 14, 199543.8143.8143.0043.002,20033.04
    Dec 13, 199543.7343.7343.6643.706,50033.58
    Dec 12, 199543.8343.8643.5843.7046,40033.58
    Dec 11, 199543.8443.8643.8443.861,10033.70
    Dec 8, 199543.8343.8443.5943.811,70033.66
    Dec 7, 199543.8843.8843.5043.501,10033.42
    Dec 6, 199544.3644.3643.9143.941,10033.76
    Dec 5, 199544.2344.5344.2044.3632,20034.08
    Dec 4, 199544.0244.4244.0244.4286,60034.13
    Dec 1, 199543.8143.8843.6943.8118,90033.66
    Nov 30, 199543.8144.0043.7043.8026,90033.65
    Nov 29, 199543.5643.8143.3643.8129,00033.66
    Nov 28, 199542.8343.3842.8343.389,40033.32
    Nov 27, 199543.2843.2842.9743.0210,00033.05
    Nov 24, 199542.8142.8942.8142.8940032.95
    Nov 22, 199542.7343.0042.7342.865,60032.93
    Nov 21, 199542.8042.8342.4542.707,50032.81
    Nov 20, 199543.2343.2842.8442.8425,50032.92
    Nov 17, 199543.2743.3643.2743.285,00033.25
    Nov 16, 199542.8343.3142.8343.1613,40033.16
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.