• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    SPDR S&P MidCap 400 ETF (MDY)

    -NYSEArca
    266.57 Up 0.67(0.25%) Dec 26, 4:00PM EST
    |After Hours : 267.00 Up 0.43 (0.16%) Dec 26, 4:59PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 26, 199542.1242.1241.3641.3617,90031.85
    Oct 25, 199542.8142.8142.0242.1212,50032.44
    Oct 24, 199542.8042.8042.5642.702,40032.88
    Oct 23, 199542.2742.8042.2742.668,10032.84
    Oct 20, 199543.1143.1642.6242.6926,40032.87
    Oct 19, 199543.1143.1143.0043.022,60033.12
    Oct 18, 199543.5343.5343.0843.0856,20033.17
    Oct 17, 199542.4843.0542.4843.054,80033.15
    Oct 16, 199542.8142.8142.5042.5379,40032.75
    Oct 13, 199542.8442.8442.7042.707,50032.88
    Oct 12, 199542.0942.5042.0942.501,60032.72
    Oct 11, 199541.5642.1141.4742.0642,80032.39
    Oct 10, 199540.7840.9840.6940.944,10031.52
    Oct 9, 199542.1442.1441.3441.4713,50031.93
    Oct 6, 199542.3842.5342.3842.451,30032.69
    Oct 5, 199541.8342.3341.8342.339,00032.59
    Oct 4, 199542.0942.1941.9842.061,20032.39
    Oct 3, 199542.7742.8142.4542.4516,80032.69
    Oct 2, 199543.1943.3643.0043.002,00033.11
    Sep 29, 199543.4543.4843.2543.416,90033.42
    Sep 28, 199543.1143.4743.1143.442,60033.45
    Sep 27, 199542.7042.7042.6142.611,70032.81
    Sep 26, 199543.1743.3142.9743.083,70033.17
    Sep 25, 199543.4543.4543.0043.002,20033.11
    Sep 22, 199543.3043.5043.2743.475,00033.47
    Sep 21, 199543.8143.8143.3443.626,90033.59
    Sep 20, 199543.8843.9743.8343.973,50033.86
    Sep 19, 199543.5243.8043.5243.802,80033.72
    Sep 18, 199543.3943.3943.1243.163,90033.23
    Sep 15, 199543.5943.5943.3843.444,30033.45
    Sep 14, 199543.9843.9843.7343.7365,70033.67
    Sep 13, 199543.7243.8843.5043.8125,00033.73
    Sep 12, 199543.6743.8343.6643.8326,80033.75
    Sep 11, 199543.7543.8343.6943.6910,70033.64
    Sep 8, 199543.5943.6443.3643.647,00033.60
    Sep 7, 199543.5043.5943.3943.4729,80033.47
    Sep 6, 199543.0243.5043.0243.5048,90033.49
    Sep 5, 199542.6142.9742.6142.9753,50033.09
    Sep 1, 199542.3042.4842.3042.484,30032.71
    Aug 31, 199542.2842.4542.2742.391,20032.64
    Aug 30, 199542.1142.1742.0942.1255,00032.44
    Aug 29, 199542.1642.1641.5041.9281,60032.28
    Aug 28, 199542.3142.3141.9542.167,30032.46
    Aug 25, 199542.3042.3942.1442.2840,50032.56
    Aug 24, 199542.3842.3842.0942.223,60032.51
    Aug 23, 199542.3142.4142.3142.412,00032.65
    Aug 22, 199542.1142.2842.0842.176,30032.47
    Aug 21, 199542.6642.7042.1442.1614,00032.46
    Aug 18, 199542.6942.6942.3842.501,20032.72
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.