^MID - S&P MID CAP 400 INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171,871.261,896.591,871.261,886.671,886.67-
Dec 14, 20171,884.821,886.111,866.451,867.141,867.14-
Dec 13, 20171,885.111,894.251,882.971,883.771,883.77-
Dec 12, 20171,889.691,891.651,883.621,883.941,883.94-
Dec 11, 20171,891.631,893.201,886.131,888.201,888.20-
Dec 08, 20171,890.801,895.161,884.791,890.861,890.86-
Dec 07, 20171,871.291,887.131,869.981,883.501,883.50-
Dec 06, 20171,875.551,879.741,870.921,871.101,871.10-
Dec 05, 20171,893.361,894.141,878.971,879.131,879.13-
Dec 04, 20171,908.001,916.711,893.681,894.071,894.07-
Dec 01, 20171,898.881,899.171,856.251,894.581,894.58-
Nov 30, 20171,895.011,906.811,891.951,899.181,899.18-
Nov 29, 20171,881.361,893.591,881.061,888.901,888.90-
Nov 28, 20171,860.471,880.521,858.881,880.261,880.26-
Nov 27, 20171,859.331,861.881,855.891,856.111,856.11-
Nov 24, 20171,862.421,862.841,857.401,859.191,859.19-
Nov 22, 20171,861.451,863.971,857.541,857.911,857.91-
Nov 21, 20171,853.281,859.031,853.081,858.961,858.96-
Nov 20, 20171,841.471,847.381,839.401,847.211,847.21-
Nov 17, 20171,831.731,843.341,831.021,840.741,840.74-
Nov 16, 20171,823.411,840.651,823.411,836.391,836.39-
Nov 15, 20171,817.551,824.161,807.151,818.051,818.05-
Nov 14, 20171,823.091,828.731,822.211,826.801,826.80-
Nov 13, 20171,820.281,830.281,816.891,828.931,828.93-
Nov 10, 20171,824.261,829.021,822.231,825.751,825.75-
Nov 09, 20171,826.341,833.221,814.981,826.201,826.20-
Nov 08, 20171,829.271,837.201,824.871,836.091,836.09-
Nov 07, 20171,842.501,844.931,825.331,830.621,830.62-
Nov 06, 20171,835.801,845.201,835.801,843.361,843.36-
Nov 03, 20171,828.941,836.651,827.231,835.981,835.98-
Nov 02, 20171,829.521,837.711,826.181,831.341,831.34-
Nov 01, 20171,842.621,845.021,824.341,830.101,830.10-
Oct 31, 20171,828.761,837.791,827.611,835.101,835.10-
Oct 30, 20171,835.811,836.531,821.551,825.431,825.43-
Oct 27, 20171,830.281,839.121,823.921,839.121,839.12-
Oct 26, 20171,820.541,831.201,820.541,829.271,829.27-
Oct 25, 20171,829.421,829.801,808.091,820.541,820.54-
Oct 24, 20171,828.161,834.221,827.981,831.191,831.19-
Oct 23, 20171,836.251,836.281,824.551,824.911,824.91-
Oct 20, 20171,831.981,834.821,830.471,834.291,834.29-
Oct 19, 20171,815.621,823.961,808.851,823.851,823.85-
Oct 18, 20171,819.651,825.541,817.961,821.891,821.89-
Oct 17, 20171,819.101,821.501,814.631,816.341,816.34-
Oct 16, 20171,821.261,825.651,817.971,819.461,819.46-
Oct 13, 20171,823.181,826.231,818.151,818.821,818.82-
Oct 12, 20171,816.831,822.291,813.501,819.731,819.73-
Oct 11, 20171,818.241,820.731,816.541,819.741,819.74-
Oct 10, 20171,819.221,823.081,815.081,818.581,818.58-
Oct 09, 20171,819.921,822.141,810.811,813.171,813.17-
Oct 06, 20171,815.981,819.831,813.431,818.431,818.43-
Oct 05, 20171,817.201,823.161,815.461,819.961,819.96-
Oct 04, 20171,815.331,817.671,810.461,814.211,814.21-
Oct 03, 20171,813.301,816.041,807.231,815.471,815.47-
Oct 02, 20171,797.341,811.041,795.731,811.011,811.01-
Sep 29, 20171,793.191,799.041,792.711,795.941,795.94-
Sep 28, 20171,789.101,793.781,782.221,793.631,793.63-
Sep 27, 20171,780.601,792.481,772.111,790.161,790.16-
Sep 26, 20171,773.601,778.061,772.831,773.711,773.71-
Sep 25, 20171,767.941,773.731,764.311,771.851,771.85-
Sep 22, 20171,761.501,769.681,761.011,768.651,768.65-
Sep 21, 20171,766.171,767.211,761.711,762.831,762.83-
Sep 20, 20171,762.461,767.451,761.131,766.971,766.97-
Sep 19, 20171,763.781,764.801,761.051,761.521,761.52-
Sep 18, 20171,757.441,763.711,757.441,762.221,762.22-
Sep 15, 20171,745.741,754.551,745.331,753.911,753.91-
Sep 14, 20171,747.071,749.731,742.361,746.671,746.67-
Sep 13, 20171,749.431,752.611,747.531,748.481,748.48-
Sep 12, 20171,742.161,751.291,742.161,751.251,751.25-
Sep 11, 20171,730.191,741.511,730.191,739.021,739.02-
Sep 08, 20171,709.731,721.631,707.561,719.091,719.09-
Sep 07, 20171,721.811,722.201,708.141,713.581,713.58-
Sep 06, 20171,723.501,724.401,716.901,719.671,719.67-
Sep 05, 20171,735.631,738.721,711.901,718.341,718.34-
Sep 01, 20171,733.881,740.111,733.541,737.791,737.79-
Aug 31, 20171,721.591,731.831,721.591,730.881,730.88-
Aug 30, 20171,706.051,718.001,702.821,716.671,716.67-
Aug 29, 20171,698.361,708.551,695.871,706.681,706.68-
Aug 28, 20171,712.001,713.651,703.431,707.991,707.99-
Aug 25, 20171,706.261,713.581,705.981,708.971,708.97-
Aug 24, 20171,708.921,709.511,701.111,701.471,701.47-
Aug 23, 20171,699.471,707.731,697.811,703.081,703.08-
Aug 22, 20171,695.301,708.651,695.301,707.041,707.04-
Aug 21, 20171,691.301,694.121,686.251,691.671,691.67-
Aug 18, 20171,690.981,699.961,686.591,692.301,692.30-
Aug 17, 20171,720.451,725.621,695.971,696.141,696.14-
Aug 16, 20171,725.431,732.221,724.321,725.831,725.83-
Aug 15, 20171,731.671,731.841,721.371,721.801,721.80-
Aug 14, 20171,722.311,733.921,722.071,730.911,730.91-
Aug 11, 20171,702.411,713.131,701.971,711.051,711.05-
Aug 10, 20171,730.521,730.521,707.791,707.831,707.83-
Aug 09, 20171,741.181,741.181,730.611,735.941,735.94-
Aug 08, 20171,751.501,762.501,745.091,748.011,748.01-
Aug 07, 20171,751.671,756.471,747.531,752.901,752.90-
Aug 04, 20171,750.681,753.101,747.581,751.481,751.48-
Aug 03, 20171,752.591,754.571,743.911,747.201,747.20-
Aug 02, 20171,764.091,764.091,745.951,752.511,752.51-
Aug 01, 20171,768.311,769.091,759.021,764.621,764.62-
Jul 31, 20171,765.271,766.081,755.431,760.681,760.68-
Jul 28, 20171,767.481,767.481,758.221,762.341,762.34-
Jul 27, 20171,777.281,777.581,762.201,771.021,771.02-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...