• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.79% Nasdaq Down1.55%

    SPDR S&P MidCap 400 ETF (MDY)

    -NYSEArca
    272.82 Down 3.63(1.31%) 4:00PM EDT
    |After Hours : 273.37 Up 0.55 (0.20%) 7:29PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 22, 2013224.96225.65224.33225.321,541,200220.84
    Jul 19, 2013223.71224.71223.50224.561,929,800220.10
    Jul 18, 2013223.02224.52222.58224.252,157,200219.79
    Jul 17, 2013222.54222.93221.52222.261,828,700217.84
    Jul 16, 2013223.10223.55220.99221.232,304,500216.83
    Jul 15, 2013222.45223.19221.79223.001,120,200218.57
    Jul 12, 2013221.46222.32221.25221.782,466,600217.37
    Jul 11, 2013221.00221.54220.19221.412,116,600217.01
    Jul 10, 2013218.58218.92217.46218.592,117,400214.24
    Jul 9, 2013217.28218.91216.58218.484,124,900214.14
    Jul 8, 2013216.70217.24215.93216.171,385,900211.87
    Jul 5, 2013215.03215.82212.68215.822,755,300211.53
    Jul 3, 2013212.22213.59211.80212.981,530,500208.75
    Jul 2, 2013213.30214.86211.88212.911,654,500208.68
    Jul 1, 2013211.77214.77211.59213.182,189,700208.94
    Jun 28, 2013210.90212.23210.08210.101,862,300205.92
    Jun 27, 2013209.82212.01209.80211.381,522,900207.18
    Jun 26, 2013208.85209.32207.42208.381,770,900204.24
    Jun 25, 2013206.56207.48204.70207.091,291,900202.97
    Jun 24, 2013204.27206.23202.45204.522,523,500200.45
    Jun 21, 2013207.27208.16204.77206.852,406,500202.74
    Jun 21, 20130.736 Dividend
    Jun 20, 2013211.02211.38207.41207.715,070,500202.86
    Jun 19, 2013216.35216.98213.43213.431,598,700208.45
    Jun 18, 2013215.12217.19215.12217.041,786,000211.97
    Jun 17, 2013215.44215.78214.01215.131,258,500210.11
    Jun 14, 2013214.56215.41213.24213.82725,300208.83
    Jun 13, 2013210.48214.99210.22214.692,204,400209.68
    Jun 12, 2013214.16214.45210.37210.831,496,100205.91
    Jun 11, 2013213.14214.82211.68212.641,460,600207.67
    Jun 10, 2013216.12216.15214.09215.451,557,300210.42
    Jun 7, 2013214.48215.55212.74215.281,818,100210.25
    Jun 6, 2013210.71213.33210.27213.332,548,300208.35
    Jun 5, 2013213.03213.49210.55210.583,626,800205.66
    Jun 4, 2013215.22216.44212.50213.672,944,500208.68
    Jun 3, 2013215.85216.23213.10215.073,404,900210.05
    May 31, 2013216.78218.85215.61215.803,800,100210.76
    May 30, 2013216.71218.32216.48217.952,141,700212.86
    May 29, 2013216.62217.07214.43216.032,535,900210.99
    May 28, 2013219.16220.06216.89217.892,596,100212.80
    May 24, 2013216.06216.52214.48216.522,118,600211.46
    May 23, 2013214.99217.38214.49217.161,962,500212.09
    May 22, 2013221.35222.97216.46217.403,145,300212.32
    May 21, 2013220.90221.80220.39221.151,913,700215.99
    May 20, 2013220.24221.57220.24220.922,583,100215.76
    May 17, 2013219.31220.76219.17220.722,052,900215.57
    May 16, 2013219.17220.18218.13218.372,577,200213.27
    May 15, 2013218.06219.93218.03219.541,958,800214.41
    May 14, 2013216.36218.79216.36218.711,307,100213.60
    May 13, 2013216.19216.78215.47216.18954,000211.13
    May 10, 2013215.66216.69215.21216.691,469,600211.63
    May 9, 2013215.96216.21214.89215.221,743,500210.19
    May 8, 2013214.41216.27214.40216.271,675,800211.22
    May 7, 2013213.56215.00213.17214.861,794,500209.84
    May 6, 2013212.08213.34211.82213.18723,800208.20
    May 3, 2013211.49213.07210.74211.941,997,200206.99
    May 2, 2013208.14209.57207.71209.441,388,900204.55
    May 1, 2013210.35210.49207.16207.242,448,800202.40
    Apr 30, 2013209.30211.11208.61210.971,768,700206.04
    Apr 29, 2013208.38209.64208.05209.191,298,200204.30
    Apr 26, 2013208.23208.72206.92207.68862,600202.83
    Apr 25, 2013208.20209.61207.83208.531,265,900203.66
    Apr 24, 2013206.87207.79206.46207.691,801,200202.84
    Apr 23, 2013205.78207.07204.86206.831,479,900202.00
    Apr 22, 2013204.20205.17201.81204.761,173,000199.98
    Apr 19, 2013202.47204.31201.38204.312,059,800199.54
    Apr 18, 2013202.75202.99200.29201.001,958,300196.31
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.