Dow Down0.62% Nasdaq Down1.14%

SPDR S&P MidCap 400 ETF (MDY)

-NYSEArca
254.51 Down 3.50(1.36%) Sep 22, 4:00PM EDT
|After Hours : 254.27 Down 0.24 (0.09%) Sep 22, 7:59PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 29, 199543.4543.4843.2543.416,90033.56
Sep 28, 199543.1143.4743.1143.442,60033.58
Sep 27, 199542.7042.7042.6142.611,70032.94
Sep 26, 199543.1743.3142.9743.083,70033.30
Sep 25, 199543.4543.4543.0043.002,20033.24
Sep 22, 199543.3043.5043.2743.475,00033.61
Sep 21, 199543.8143.8143.3443.626,90033.73
Sep 20, 199543.8843.9743.8343.973,50033.99
Sep 19, 199543.5243.8043.5243.802,80033.86
Sep 18, 199543.3943.3943.1243.163,90033.37
Sep 15, 199543.5943.5943.3843.444,30033.58
Sep 14, 199543.9843.9843.7343.7365,70033.81
Sep 13, 199543.7243.8843.5043.8125,00033.87
Sep 12, 199543.6743.8343.6643.8326,80033.88
Sep 11, 199543.7543.8343.6943.6910,70033.78
Sep 8, 199543.5943.6443.3643.647,00033.74
Sep 7, 199543.5043.5943.3943.4729,80033.61
Sep 6, 199543.0243.5043.0243.5048,90033.63
Sep 5, 199542.6142.9742.6142.9753,50033.22
Sep 1, 199542.3042.4842.3042.484,30032.85
Aug 31, 199542.2842.4542.2742.391,20032.77
Aug 30, 199542.1142.1742.0942.1255,00032.57
Aug 29, 199542.1642.1641.5041.9281,60032.41
Aug 28, 199542.3142.3141.9542.167,30032.59
Aug 25, 199542.3042.3942.1442.2840,50032.69
Aug 24, 199542.3842.3842.0942.223,60032.64
Aug 23, 199542.3142.4142.3142.412,00032.79
Aug 22, 199542.1142.2842.0842.176,30032.60
Aug 21, 199542.6642.7042.1442.1614,00032.59
Aug 18, 199542.6942.6942.3842.501,20032.86
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.