• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    SPDR S&P MidCap 400 ETF (MDY)

    -NYSEArca
    280.79 Down 0.23(0.08%) 4:00PM EDT
    |After Hours : 280.74 Down 0.05 (0.02%) 4:04PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 19, 199543.1143.1143.0043.022,60033.05
    Oct 18, 199543.5343.5343.0843.0856,20033.10
    Oct 17, 199542.4843.0542.4843.054,80033.07
    Oct 16, 199542.8142.8142.5042.5379,40032.68
    Oct 13, 199542.8442.8442.7042.707,50032.81
    Oct 12, 199542.0942.5042.0942.501,60032.65
    Oct 11, 199541.5642.1141.4742.0642,80032.32
    Oct 10, 199540.7840.9840.6940.944,10031.45
    Oct 9, 199542.1442.1441.3441.4713,50031.86
    Oct 6, 199542.3842.5342.3842.451,30032.62
    Oct 5, 199541.8342.3341.8342.339,00032.52
    Oct 4, 199542.0942.1941.9842.061,20032.32
    Oct 3, 199542.7742.8142.4542.4516,80032.62
    Oct 2, 199543.1943.3643.0043.002,00033.04
    Sep 29, 199543.4543.4843.2543.416,90033.35
    Sep 28, 199543.1143.4743.1143.442,60033.37
    Sep 27, 199542.7042.7042.6142.611,70032.74
    Sep 26, 199543.1743.3142.9743.083,70033.10
    Sep 25, 199543.4543.4543.0043.002,20033.04
    Sep 22, 199543.3043.5043.2743.475,00033.40
    Sep 21, 199543.8143.8143.3443.636,90033.52
    Sep 20, 199543.8843.9743.8343.973,50033.78
    Sep 19, 199543.5243.8043.5243.802,80033.65
    Sep 18, 199543.3943.3943.1343.163,90033.16
    Sep 15, 199543.5943.5943.3843.444,30033.37
    Sep 14, 199543.9843.9843.7343.7365,70033.60
    Sep 13, 199543.7243.8843.5043.8125,00033.66
    Sep 12, 199543.6743.8343.6643.8326,80033.67
    Sep 11, 199543.7543.8343.6943.6910,70033.56
    Sep 8, 199543.5943.6443.3643.647,00033.53
    Sep 7, 199543.5043.5943.3943.4729,80033.40
    Sep 6, 199543.0243.5043.0243.5048,90033.42
    Sep 5, 199542.6142.9742.6142.9753,50033.01
    Sep 1, 199542.3042.4842.3042.484,30032.64
    Aug 31, 199542.2842.4542.2742.391,20032.57
    Aug 30, 199542.1142.1742.0942.1355,00032.36
    Aug 29, 199542.1642.1641.5041.9281,60032.21
    Aug 28, 199542.3142.3141.9542.167,30032.39
    Aug 25, 199542.3042.3942.1442.2840,50032.48
    Aug 24, 199542.3842.3842.0942.223,60032.44
    Aug 23, 199542.3142.4142.3142.412,00032.58
    Aug 22, 199542.1142.2842.0842.176,30032.40
    Aug 21, 199542.6642.7042.1442.1614,00032.39
    Aug 18, 199542.6942.6942.3842.501,20032.65
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.