MDY Historical Prices | SPDR MidCap Trust Series I Stock

Dow

0.06% Nasdaq

0.01%

SPDR S&P MidCap 400 (MDY)

-NYSEArca

216.52 0.64(0.29%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 29, 2011	158.89	160.68	158.57	160.45	1,129,300	158.19
Dec 28, 2011	161.09	161.20	158.20	158.40	2,735,200	156.17
Dec 27, 2011	160.22	161.88	159.95	161.02	2,037,300	158.76
Dec 23, 2011	160.35	160.80	159.61	160.76	958,900	158.50
Dec 22, 2011	158.74	160.37	158.58	159.80	2,483,700	157.55
Dec 21, 2011	157.28	158.68	155.72	158.20	2,124,100	155.98
Dec 20, 2011	155.64	158.29	155.61	157.91	3,509,300	155.69
Dec 19, 2011	156.31	156.83	152.34	152.66	3,872,100	150.51
Dec 16, 2011	154.83	157.24	154.53	155.22	6,063,600	153.04
Dec 16, 2011	0.529 Dividend
Dec 15, 2011	155.02	155.10	153.18	154.26	3,117,700	151.57
Dec 14, 2011	154.38	154.93	152.69	153.22	3,434,200	150.55
Dec 13, 2011	160.00	160.41	154.46	155.53	5,526,700	152.82
Dec 12, 2011	159.35	159.39	157.00	158.57	4,553,800	155.80
Dec 9, 2011	158.08	161.71	157.90	161.28	4,399,100	158.47
Dec 8, 2011	160.56	161.03	157.17	157.53	4,994,200	154.78
Dec 7, 2011	161.06	162.46	158.94	161.76	4,378,500	158.94
Dec 6, 2011	162.57	163.08	161.20	162.26	3,213,700	159.43
Dec 5, 2011	163.26	164.20	161.57	162.64	3,203,200	159.80
Dec 2, 2011	161.67	162.80	160.17	160.31	2,911,400	157.51
Dec 1, 2011	160.35	162.02	159.81	159.91	2,819,900	157.12
Nov 30, 2011	158.66	161.06	158.24	161.01	3,929,000	158.20
Nov 29, 2011	153.59	154.41	152.56	153.28	3,254,100	150.61
Nov 28, 2011	152.59	154.04	151.77	153.16	2,278,100	150.49
Nov 25, 2011	147.77	149.74	147.68	147.81	1,413,600	145.23
Nov 23, 2011	151.08	151.21	148.27	148.51	3,824,600	145.92
Nov 22, 2011	153.27	154.06	151.65	152.74	2,819,100	150.08
Nov 21, 2011	154.21	154.46	151.89	153.49	3,276,500	150.81
Nov 18, 2011	157.61	157.72	155.81	156.62	2,505,100	153.89
Nov 17, 2011	159.60	160.15	156.22	156.98	2,311,300	154.24
Nov 16, 2011	160.56	163.22	159.70	159.99	3,030,800	157.20
Nov 15, 2011	160.12	163.00	159.14	162.18	5,246,600	159.35
Nov 14, 2011	161.45	162.04	159.71	160.54	3,133,800	157.74
Nov 11, 2011	160.56	163.09	160.15	162.20	4,963,700	159.37
Nov 10, 2011	159.95	160.09	157.13	158.58	3,354,200	155.81
Nov 9, 2011	160.79	161.18	157.50	157.79	3,835,200	155.04
Nov 8, 2011	164.30	165.21	161.21	165.08	4,267,400	162.20
Nov 7, 2011	163.68	164.28	160.24	163.26	4,084,900	160.41
Nov 4, 2011	161.63	163.88	160.26	163.56	4,181,900	160.71
Nov 3, 2011	161.40	163.73	158.39	163.14	3,700,200	160.30
Nov 2, 2011	158.53	160.31	157.21	159.43	7,556,700	156.65
Nov 1, 2011	155.79	158.93	153.68	156.32	15,539,900	153.59
Oct 31, 2011	163.59	164.25	161.31	161.40	5,722,400	158.59
Oct 28, 2011	165.43	166.38	164.55	165.41	4,203,300	162.53
Oct 27, 2011	164.37	167.39	162.63	166.06	10,084,000	163.16
Oct 26, 2011	159.43	159.97	155.36	159.14	3,125,700	156.36
Oct 25, 2011	160.19	160.19	156.91	157.15	2,786,000	154.41
Oct 24, 2011	157.00	161.37	156.94	160.97	3,517,800	158.16
Oct 21, 2011	155.09	156.83	154.51	156.49	4,178,900	153.76
Oct 20, 2011	153.11	153.48	149.69	153.26	4,995,000	150.59
Oct 19, 2011	154.43	155.61	152.02	152.57	6,782,400	149.91
Oct 18, 2011	151.50	155.95	149.41	155.08	5,603,900	152.38
Oct 17, 2011	154.58	154.86	150.73	151.03	3,103,100	148.40
Oct 14, 2011	154.59	155.91	153.36	155.48	3,435,600	152.77
Oct 13, 2011	151.44	153.40	149.96	152.77	2,848,600	150.11
Oct 12, 2011	151.72	154.36	151.55	152.48	6,728,500	149.82
Oct 11, 2011	149.10	151.59	148.87	150.75	3,458,600	148.12
Oct 10, 2011	148.23	150.54	147.72	150.54	1,844,300	147.91
Oct 7, 2011	148.35	148.66	144.56	145.24	3,519,600	142.71
Oct 6, 2011	143.57	147.67	142.91	147.46	2,999,700	144.89
Oct 5, 2011	141.28	144.68	139.32	144.01	4,188,500	141.50
Oct 4, 2011	134.29	141.20	132.94	141.02	6,817,700	138.56
Oct 3, 2011	140.97	143.00	135.32	135.39	12,227,600	133.03
Sep 30, 2011	143.57	145.38	141.95	142.13	4,991,600	139.65
Sep 29, 2011	147.72	148.15	142.69	146.11	4,225,500	143.56
Sep 28, 2011	150.26	150.59	144.56	145.01	4,302,100	142.48
Sep 27, 2011	150.09	153.00	148.80	149.73	3,383,300	147.12
* 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)