U.S. Markets closed

SPDR S&P MidCap 400 ETF (MDY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
313.74+0.57 (+0.18%)
At close: 8:00PM EDT
People also watch
IJRIWMDIAXLBXLK
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017313.83314.53311.91313.74313.74671,196
May 22, 2017312.15313.49312.08313.17313.17759,200
May 19, 2017309.08312.81308.87311.60311.601,372,600
May 18, 2017307.45309.52306.23308.42308.421,976,100
May 17, 2017310.62314.68307.96308.16308.163,085,000
May 16, 2017315.38315.48312.78314.52314.521,242,700
May 15, 2017313.70316.13313.69314.94314.94781,000
May 12, 2017313.33313.67312.13312.98312.98548,400
May 11, 2017315.16315.40311.84314.25314.25967,600
May 10, 2017313.77316.48313.57316.20316.20934,400
May 09, 2017315.14315.54313.34314.20314.20815,700
May 08, 2017315.74316.30313.75314.92314.92871,800
May 05, 2017314.75316.27313.46316.27316.27562,100
May 04, 2017314.19314.26311.54313.59313.591,074,200
May 03, 2017314.27315.03312.80314.02314.02959,400
May 02, 2017316.02316.78314.54315.34315.34926,100
May 01, 2017315.82317.10313.95315.83315.831,244,300
Apr 28, 2017318.18318.44314.83314.85314.851,748,900
Apr 27, 2017318.33319.06317.02318.07318.07756,400
Apr 26, 2017317.31319.39316.98317.77317.771,427,700
Apr 25, 2017317.71318.98317.32317.75317.751,122,200
Apr 24, 2017315.95316.48314.85315.83315.831,098,100
Apr 21, 2017312.42312.89311.31312.05312.05801,300
Apr 20, 2017310.92313.22310.20312.84312.842,155,500
Apr 19, 2017310.12311.67309.34309.77309.771,090,200
Apr 18, 2017308.23309.55307.13309.17309.17907,500
Apr 17, 2017306.16309.24305.46309.22309.221,159,200
Apr 13, 2017308.40309.23305.45305.45305.451,450,300
Apr 12, 2017312.48312.48308.66308.90308.901,236,900
Apr 11, 2017310.05312.74309.00312.74312.741,723,800
Apr 10, 2017310.37312.51309.47310.90310.901,221,600
Apr 07, 2017309.61311.30309.03310.08310.081,074,600
Apr 06, 2017308.16311.00307.24310.53310.531,681,600
Apr 05, 2017311.73313.01307.62307.89307.891,457,200
Apr 04, 2017310.15311.11309.47310.27310.271,981,300
Apr 03, 2017312.72313.45309.19310.73310.732,436,600
Mar 31, 2017312.33313.70311.82312.42312.421,008,800
Mar 30, 2017310.49312.54310.49312.32312.32798,900
Mar 29, 2017309.33310.88308.51310.68310.681,034,800
Mar 28, 2017306.28310.30306.28309.63309.631,225,200
Mar 27, 2017304.87307.77303.85307.32307.321,984,500
Mar 24, 2017309.04309.95306.76307.78307.78974,200
Mar 23, 2017307.37310.05306.42308.08308.08979,000
Mar 22, 2017306.27307.56305.11307.36307.361,254,600
Mar 21, 2017314.31314.31306.53306.67306.671,865,400
Mar 20, 2017313.93314.35312.23313.13313.13767,900
Mar 17, 2017314.55314.93313.39314.22314.22972,800
Mar 17, 20170.823 Dividend
Mar 16, 2017315.51316.07314.21314.83314.832,092,800
Mar 15, 2017312.23315.63312.00315.04315.041,327,900
Mar 14, 2017310.95311.42309.13310.88310.881,344,600
Mar 13, 2017311.25312.88311.25312.07312.07946,500
Mar 10, 2017312.04312.47309.70311.55311.551,121,100
Mar 09, 2017311.29312.28308.81310.02310.021,806,600
Mar 08, 2017313.20313.93311.20311.20311.20942,000
Mar 07, 2017314.22314.43312.58312.85312.85802,300
Mar 06, 2017314.95315.11313.37314.46314.461,472,500
Mar 03, 2017316.23317.02315.04316.53316.531,030,000
Mar 02, 2017319.61319.68316.07316.22316.221,026,400
Mar 01, 2017317.83320.48317.72319.92319.922,107,400
Feb 28, 2017317.00317.26314.50314.66314.661,466,900
Feb 27, 2017315.60318.08315.34318.05318.051,342,600
Feb 24, 2017313.31316.06312.82316.06316.06919,800
Feb 23, 2017317.58317.81314.15315.58315.581,078,600
Feb 22, 2017317.42317.77316.12317.02317.021,003,200
Feb 21, 2017315.88318.27315.88318.14318.141,024,300
Feb 17, 2017314.23315.60313.51315.60315.601,118,200
Feb 16, 2017315.62316.07313.65315.23315.231,132,400
Feb 15, 2017313.60315.83313.60315.58315.581,273,400
Feb 14, 2017313.26314.66312.33314.60314.60662,100
Feb 13, 2017314.30314.90313.55313.71313.71827,100
Feb 10, 2017312.31313.42311.56312.80312.801,174,600
Feb 09, 2017308.87311.64308.61311.15311.151,608,700
Feb 08, 2017307.25308.41305.74308.26308.26858,800
Feb 07, 2017309.55310.09307.24308.00308.001,091,600
Feb 06, 2017309.22310.42308.26308.86308.86921,100
Feb 03, 2017308.45310.44308.08310.19310.191,251,700
Feb 02, 2017305.84307.46304.87306.16306.161,372,800
Feb 01, 2017308.58309.46304.73305.81305.811,981,000
Jan 31, 2017305.22307.23303.94306.70306.701,593,500
Jan 30, 2017306.51306.55302.80305.67305.671,510,100
Jan 27, 2017310.27310.79307.57308.32308.32967,800
Jan 26, 2017311.10311.77309.27309.93309.93910,700
Jan 25, 2017309.77311.11309.69310.97310.971,437,700
Jan 24, 2017305.09309.19305.00308.36308.362,493,100
Jan 23, 2017303.95304.80302.14303.81303.81823,200
Jan 20, 2017304.15305.39303.53304.58304.58900,500
Jan 19, 2017305.39306.44301.87303.03303.031,147,600
Jan 18, 2017304.35305.32303.00305.18305.181,184,800
Jan 17, 2017305.71306.19303.35303.93303.931,053,600
Jan 13, 2017305.70307.84305.69306.65306.651,477,400
Jan 12, 2017306.08306.08301.67304.96304.961,764,600
Jan 11, 2017305.73306.73304.52306.73306.731,569,300
Jan 10, 2017303.86306.59303.57305.50305.501,055,000
Jan 09, 2017304.96305.31303.01303.53303.53971,100
Jan 06, 2017306.06307.02304.95305.45305.45823,100
Jan 05, 2017307.09307.96304.56305.74305.741,293,100
Jan 04, 2017304.27308.44304.14308.16308.163,109,700
Jan 03, 2017304.68305.47301.43303.36303.362,004,900
Dec 30, 2016303.71303.71301.05301.73301.731,951,200
*Close price adjusted for dividends and splits.
Loading more data...