• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    SPDR S&P MidCap 400 ETF (MDY)

    -NYSEArca
    273.49 Up 0.44(0.16%) Jul 31, 4:00PM EDT
    |After Hours : 273.50 Up 0.01 (0.00%) Jul 31, 4:08PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 31, 2015273.47274.81272.87273.491,659,900273.49
    Jul 30, 2015272.06273.23270.97273.051,076,400273.05
    Jul 29, 2015269.45272.85268.99272.451,630,900272.45
    Jul 28, 2015267.67269.54265.76269.351,948,400269.35
    Jul 27, 2015267.32267.85266.08266.541,376,300266.54
    Jul 24, 2015270.89271.47268.09268.552,017,900268.55
    Jul 23, 2015273.28273.89270.73271.031,410,300271.03
    Jul 22, 2015271.43273.14271.23272.961,034,300272.96
    Jul 21, 2015273.98274.85271.92272.101,494,100272.10
    Jul 20, 2015274.12274.76273.50274.142,127,600274.14
    Jul 17, 2015276.02276.30273.68274.121,536,600274.12
    Jul 16, 2015276.90277.06275.73276.311,294,300276.31
    Jul 15, 2015277.07277.15274.92275.371,087,200275.37
    Jul 14, 2015275.58277.39275.46276.811,440,500276.81
    Jul 13, 2015275.20276.11274.83275.701,323,300275.70
    Jul 10, 2015273.16273.97272.32273.241,467,300273.24
    Jul 9, 2015273.25273.52270.36270.461,831,500270.46
    Jul 8, 2015271.56273.05269.21270.293,378,700270.29
    Jul 7, 2015273.22274.32269.29274.203,219,000274.20
    Jul 6, 2015271.32274.37271.21272.922,604,700272.92
    Jul 2, 2015274.90275.27272.90273.781,913,700273.78
    Jul 1, 2015275.67275.67273.17274.324,063,600274.32
    Jun 30, 2015274.61274.79272.47273.242,122,600273.24
    Jun 29, 2015276.08277.82272.54272.632,042,400272.63
    Jun 26, 2015278.75279.04277.52278.391,708,900278.39
    Jun 25, 2015279.57279.81277.52277.961,096,600277.96
    Jun 24, 2015281.34281.59278.68278.871,689,900278.87
    Jun 23, 2015281.44281.93280.97281.53958,600281.53
    Jun 22, 2015281.47281.71280.53281.271,026,300281.27
    Jun 19, 2015280.45281.12279.82279.851,223,200279.85
    Jun 19, 20150.924 Dividend
    Jun 18, 2015280.17282.41279.81281.661,605,400280.74
    Jun 17, 2015280.13280.62278.31279.22927,100278.30
    Jun 16, 2015277.08279.76276.95279.391,122,600278.47
    Jun 15, 2015277.37278.01275.38277.551,483,500276.64
    Jun 12, 2015279.37279.93278.55279.17967,600278.25
    Jun 11, 2015279.32280.62279.09280.621,720,600279.70
    Jun 10, 2015277.20279.76276.82278.772,770,300277.86
    Jun 9, 2015276.53276.81274.58275.61975,400274.71
    Jun 8, 2015277.85278.50276.22276.35934,900275.44
    Jun 5, 2015276.97278.40275.20278.15945,400277.24
    Jun 4, 2015278.72279.17276.95277.351,859,400276.44
    Jun 3, 2015279.24280.97278.28279.913,267,200278.99
    Jun 2, 2015277.43279.30276.75278.461,164,400277.55
    Jun 1, 2015278.76279.35276.41278.261,306,500277.35
    May 29, 2015279.38279.55276.90277.692,568,600276.78
    May 28, 2015279.60280.15278.41279.621,098,900278.70
    May 27, 2015278.30280.33277.63280.151,965,200279.23
    May 26, 2015279.92280.02277.04277.632,090,200276.72
    May 22, 2015280.32281.32280.21280.79907,500279.87
    May 21, 2015280.43281.51279.84281.02583,000280.10
    May 20, 2015280.94281.61279.93280.721,089,400279.80
    May 19, 2015281.41281.55280.03280.66999,400279.74
    May 18, 2015278.56281.30278.07280.981,317,100280.06
    May 15, 2015278.85279.17277.73278.761,341,200277.85
    May 14, 2015277.68279.04276.68278.971,969,000278.05
    May 13, 2015276.65277.24275.35276.01950,300275.10
    May 12, 2015275.10276.43272.87275.69989,100274.79
    May 11, 2015276.10277.38275.22276.331,261,600275.42
    May 8, 2015276.19277.49276.17276.321,298,000275.41
    May 7, 2015273.08274.78272.07273.97996,500273.07
    May 6, 2015273.80274.30271.46272.951,617,100272.05
    May 5, 2015276.27277.01272.45272.824,714,200271.92
    May 4, 2015275.98277.46275.49276.451,608,000275.54
    May 1, 2015273.68275.87273.68275.272,746,600274.37
    Apr 30, 2015275.54275.85272.17273.152,635,100272.25
    Apr 29, 2015276.34277.21275.27276.22966,900275.31
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.