U.S. Markets closed

S&P MID CAP 400 INDEX (^MID)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2,665.56+34.36 (+1.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 20192,063.382,066.882,054.162,060.722,060.72-
Dec 27, 20192,071.672,071.722,060.032,062.882,062.88-
Dec 26, 20192,064.852,068.792,062.062,067.332,067.33-
Dec 24, 20192,065.652,065.652,061.362,061.362,061.36-
Dec 23, 20192,069.102,069.182,058.982,063.392,063.39-
Dec 20, 20192,054.312,069.902,054.312,065.612,065.61-
Dec 19, 20192,046.192,055.292,044.542,054.312,054.31-
Dec 18, 20192,047.452,048.062,039.312,046.152,046.15-
Dec 17, 20192,042.352,045.792,038.102,045.092,045.09-
Dec 16, 20192,034.902,047.062,034.832,038.462,038.46-
Dec 13, 20192,034.532,043.152,019.822,024.722,024.72-
Dec 12, 20192,015.982,040.922,013.032,036.632,036.63-
Dec 11, 20192,013.412,017.502,009.022,015.752,015.75-
Dec 10, 20192,011.872,016.062,007.542,011.752,011.75-
Dec 09, 20192,019.162,021.612,013.462,013.482,013.48-
Dec 06, 20192,017.642,029.512,017.642,021.982,021.98-
Dec 05, 20192,003.512,007.061,997.002,003.002,003.00-
Dec 04, 20191,991.262,011.261,991.261,999.531,999.53-
Dec 03, 20191,976.311,985.221,969.171,983.921,983.92-
Dec 02, 20192,012.872,012.871,995.451,995.861,995.86-
Nov 29, 20192,025.302,027.842,009.132,010.152,010.15-
Nov 27, 20192,022.502,031.002,020.042,030.782,030.78-
Nov 26, 20192,009.952,019.892,007.232,018.022,018.02-
Nov 25, 20191,991.302,011.891,991.302,009.702,009.70-
Nov 22, 20191,986.991,988.631,979.041,985.871,985.87-
Nov 21, 20191,997.111,997.111,978.771,980.441,980.44-
Nov 20, 20191,994.352,005.011,982.311,994.171,994.17-
Nov 19, 20192,003.322,006.021,994.172,001.352,001.35-
Nov 18, 20191,996.731,998.381,992.341,997.911,997.91-
Nov 15, 20192,000.302,003.061,994.432,000.612,000.61-
Nov 14, 20191,983.881,993.071,982.831,991.461,991.46-
Nov 13, 20191,990.991,990.991,978.391,986.461,986.46-
Nov 12, 20191,994.362,002.491,988.561,990.991,990.99-
Nov 11, 20191,987.051,998.881,985.761,994.461,994.46-
Nov 08, 20191,989.221,998.401,985.831,998.391,998.39-
Nov 07, 20192,002.582,009.981,988.901,992.641,992.64-
Nov 06, 20191,997.371,997.371,985.731,990.351,990.35-
Nov 05, 20191,998.382,009.891,997.871,999.331,999.33-
Nov 04, 20191,995.231,997.251,987.881,995.101,995.10-
Nov 01, 20191,965.731,983.531,965.731,983.501,983.50-
Oct 31, 20191,967.811,967.811,946.641,955.371,955.37-
Oct 30, 20191,973.091,973.091,959.761,969.941,969.94-
Oct 29, 20191,965.271,980.491,962.501,975.241,975.24-
Oct 28, 20191,967.911,980.041,967.911,970.611,970.61-
Oct 25, 20191,946.701,964.411,946.451,959.221,959.22-
Oct 24, 20191,956.541,956.661,940.641,949.601,949.60-
Oct 23, 20191,948.821,950.251,941.761,948.711,948.71-
Oct 22, 20191,949.691,957.271,942.641,947.081,947.08-
Oct 21, 20191,948.271,955.241,946.571,947.661,947.66-
Oct 18, 20191,932.951,940.461,926.281,936.761,936.76-
Oct 17, 20191,930.631,940.811,927.581,938.651,938.65-
Oct 16, 20191,920.621,929.461,916.931,922.401,922.40-
Oct 15, 20191,913.181,930.041,910.501,924.311,924.31-
Oct 14, 20191,911.311,912.541,902.521,909.031,909.03-
Oct 11, 20191,905.301,932.211,905.301,916.571,916.57-
Oct 10, 20191,875.551,891.211,875.211,884.171,884.17-
Oct 09, 20191,873.671,880.111,865.191,873.791,873.79-
Oct 08, 20191,877.571,879.381,860.861,860.861,860.86-
Oct 07, 20191,897.231,906.891,891.011,894.051,894.05-
Oct 04, 20191,888.451,903.901,881.981,903.791,903.79-
Oct 03, 20191,869.351,884.891,850.801,884.621,884.62-
Oct 02, 20191,887.551,887.551,861.831,873.821,873.82-
Oct 01, 20191,943.241,950.061,897.851,900.021,900.02-
Sep 30, 20191,926.241,940.471,925.731,935.481,935.48-
Sep 27, 20191,941.531,944.271,915.501,922.741,922.74-
Sep 26, 20191,945.721,945.721,930.721,936.971,936.97-
Sep 25, 20191,924.531,951.091,924.141,947.431,947.43-
Sep 24, 20191,952.121,956.831,921.891,925.681,925.68-
Sep 23, 20191,937.341,954.981,936.381,947.831,947.83-
Sep 20, 20191,952.231,960.661,940.361,944.641,944.64-
Sep 19, 20191,957.431,965.741,947.711,949.661,949.66-
Sep 18, 20191,956.321,956.431,937.871,953.431,953.43-
Sep 17, 20191,959.391,959.881,951.691,959.491,959.49-
Sep 16, 20191,953.791,971.381,952.921,966.091,966.09-
Sep 13, 20191,970.181,976.211,961.311,963.161,963.16-
Sep 12, 20191,966.061,968.421,950.961,962.361,962.36-
Sep 11, 20191,942.041,964.111,928.281,964.111,964.11-
Sep 10, 20191,921.501,937.961,911.731,937.801,937.80-
Sep 09, 20191,919.051,926.571,911.581,926.461,926.46-
Sep 06, 20191,915.171,921.041,909.451,911.511,911.51-
Sep 05, 20191,895.741,919.711,895.741,912.631,912.63-
Sep 04, 20191,874.551,881.721,870.891,880.941,880.94-
Sep 03, 20191,869.361,870.531,848.481,858.051,858.05-
Aug 30, 20191,885.901,887.821,871.741,881.201,881.20-
Aug 29, 20191,866.391,880.401,866.391,877.211,877.21-
Aug 28, 20191,827.781,854.481,825.441,849.951,849.95-
Aug 27, 20191,862.841,862.841,831.861,832.631,832.63-
Aug 26, 20191,852.761,853.491,838.791,851.391,851.39-
Aug 23, 20191,877.421,886.971,832.491,836.551,836.55-
Aug 22, 20191,893.241,897.381,878.531,888.461,888.46-
Aug 21, 20191,889.531,891.731,884.231,886.861,886.86-
Aug 20, 20191,888.111,888.111,875.711,876.301,876.30-
Aug 19, 20191,894.081,898.261,889.441,891.711,891.71-
Aug 16, 20191,845.111,875.271,845.111,873.221,873.22-
Aug 15, 20191,843.021,844.371,826.081,835.161,835.16-
Aug 14, 20191,869.921,869.921,836.511,837.991,837.99-
Aug 13, 20191,870.491,912.031,866.811,893.511,893.51-
Aug 12, 20191,892.091,892.091,868.851,872.381,872.38-
Aug 09, 20191,915.201,917.061,896.081,901.331,901.33-
Aug 08, 20191,899.201,925.571,898.891,925.311,925.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...