MDY - SPDR S&P MidCap 400 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2017344.77344.67343.85344.07344.07348,046
Dec 11, 2017344.52345.05343.55344.12344.121,059,700
Dec 08, 2017344.45345.33343.30344.35344.351,745,200
Dec 07, 2017340.71343.90340.38343.07343.071,152,500
Dec 06, 2017340.85342.51340.75340.85340.85725,700
Dec 05, 2017345.43345.89342.20342.24342.241,302,600
Dec 04, 2017348.20349.16344.85344.92344.921,014,500
Dec 01, 2017346.06346.06337.71345.02345.021,634,600
Nov 30, 2017345.26347.36344.59345.91345.911,200,400
Nov 29, 2017342.79344.95342.78343.93343.931,281,200
Nov 28, 2017338.62342.42338.52342.37342.37810,400
Nov 27, 2017338.74339.08337.70337.70337.701,048,900
Nov 24, 2017339.21339.31338.16338.34338.34318,700
Nov 22, 2017338.58339.36338.12338.19338.19942,300
Nov 21, 2017337.62338.53337.41338.41338.41825,300
Nov 20, 2017335.34336.36334.74336.26336.26889,600
Nov 17, 2017333.51335.59333.13335.07335.07831,800
Nov 16, 2017332.03335.12331.91334.16334.161,244,400
Nov 15, 2017330.67332.02328.57330.87330.87922,800
Nov 14, 2017331.55332.76331.47332.41332.41795,000
Nov 13, 2017331.23332.97330.34332.86332.86510,500
Nov 10, 2017331.92332.76331.44332.22332.22650,400
Nov 09, 2017331.95333.58329.96332.25332.25917,300
Nov 08, 2017332.50334.19331.82333.90333.90762,000
Nov 07, 2017335.19335.58331.88333.08333.08513,600
Nov 06, 2017333.93335.71333.93335.19335.19595,800
Nov 03, 2017332.64334.04332.30333.86333.86879,300
Nov 02, 2017332.28334.29332.04333.02333.021,042,400
Nov 01, 2017335.28335.67331.65332.74332.74792,100
Oct 31, 2017332.67334.22332.26333.62333.62944,700
Oct 30, 2017332.35333.96331.12331.85331.85988,600
Oct 27, 2017332.35334.37331.45334.25334.25784,800
Oct 26, 2017331.68333.00331.33332.50332.50880,000
Oct 25, 2017332.29332.40328.74331.07331.07836,100
Oct 24, 2017332.47333.60332.44333.12333.121,042,700
Oct 23, 2017333.78333.83331.68331.80331.80614,600
Oct 20, 2017333.28333.64332.69333.57333.571,385,200
Oct 19, 2017329.64331.61328.89331.59331.59654,500
Oct 18, 2017331.07331.98330.41331.27331.27567,700
Oct 17, 2017330.51331.21329.90330.23330.23455,700
Oct 16, 2017331.01332.02330.52330.68330.68544,100
Oct 13, 2017331.24332.08330.55330.73330.73656,000
Oct 12, 2017329.94331.34329.64330.94330.941,508,200
Oct 11, 2017330.57331.15330.18330.86330.86662,400
Oct 10, 2017330.59331.61329.95330.63330.63650,200
Oct 09, 2017330.71331.46329.18329.63329.63614,200
Oct 06, 2017329.85330.89329.68330.59330.59592,600
Oct 05, 2017330.33331.46329.95330.91330.911,033,000
Oct 04, 2017329.71330.42329.08329.84329.84805,900
Oct 03, 2017329.56330.12328.47330.04330.04880,700
Oct 02, 2017326.58329.24326.26329.20329.201,117,000
Sep 29, 2017325.79327.06325.73326.33326.33919,600
Sep 28, 2017325.04326.04323.77325.96325.96801,700
Sep 27, 2017323.58325.71321.89325.24325.241,472,000
Sep 26, 2017322.18323.05322.00322.22322.22917,100
Sep 25, 2017320.95322.28320.41321.95321.95857,600
Sep 22, 2017319.84321.49319.84321.22321.22894,800
Sep 21, 2017320.92321.12320.03320.33320.33449,900
Sep 20, 2017320.58321.12319.89321.03321.031,200,400
Sep 19, 2017320.65320.69319.85320.09320.09518,300
Sep 18, 2017319.35320.49319.17320.12320.12974,300
Sep 15, 2017317.25318.79317.05318.61318.61737,200
Sep 15, 20171.445 Dividend
Sep 14, 2017318.35319.35317.91318.93317.481,004,800
Sep 13, 2017319.05319.75318.76319.02317.57751,000
Sep 12, 2017317.97319.52317.68319.38317.93872,400
Sep 11, 2017315.97317.71315.81317.17315.731,126,900
Sep 08, 2017311.98314.05311.45313.44312.02764,800
Sep 07, 2017313.86314.13311.55312.66311.24659,600
Sep 06, 2017314.06314.60313.04313.70312.28723,500
Sep 05, 2017316.89317.54312.12313.33311.911,037,300
Sep 01, 2017316.21317.34316.06316.80315.36742,600
Aug 31, 2017313.98315.82313.81315.58314.15889,200
Aug 30, 2017310.84313.29310.38313.06311.64648,900
Aug 29, 2017309.69311.54309.28311.17309.76661,200
Aug 28, 2017312.18312.47310.45311.46310.05595,000
Aug 25, 2017310.87312.45310.87311.62310.21634,200
Aug 24, 2017311.70311.73310.06310.14308.731,290,300
Aug 23, 2017309.45311.33309.11310.48309.07649,200
Aug 22, 2017308.79311.48308.73311.22309.811,071,400
Aug 21, 2017307.89308.85307.28308.35306.951,042,900
Aug 18, 2017307.99309.95307.29308.38306.98769,900
Aug 17, 2017313.46314.53308.96309.00307.601,833,900
Aug 16, 2017314.24315.66314.14314.42313.00984,900
Aug 15, 2017315.74315.74313.52313.63312.211,007,200
Aug 14, 2017313.56315.97313.38315.29313.86973,300
Aug 11, 2017310.59312.08310.09311.72310.311,830,100
Aug 10, 2017314.85315.10311.00311.09309.682,326,000
Aug 09, 2017316.80317.15315.06316.06314.631,014,300
Aug 08, 2017318.88321.05317.73318.25316.811,106,100
Aug 07, 2017319.37319.96318.11319.06317.61748,600
Aug 04, 2017318.59319.33318.11318.97317.521,307,700
Aug 03, 2017319.21319.45317.43318.06316.621,293,300
Aug 02, 2017320.67321.10317.79318.94317.491,397,300
Aug 01, 2017321.61321.80320.12321.32319.86846,500
Jul 31, 2017321.49321.87319.57320.50319.051,078,800
Jul 28, 2017321.65322.13320.12320.88319.43815,900
Jul 27, 2017323.77324.15320.73322.41320.951,084,200
Jul 26, 2017326.41326.59323.28323.37321.90902,700
Jul 25, 2017325.21326.88324.58326.41324.932,847,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...