U.S. Markets open in 1 hr 36 mins

SPDR S&P MidCap 400 ETF (MDY)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
315.89-2.62 (-0.82%)
At close: 4:00PM EDT
People also watch
IJRIWMDIAXLBXLK
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 2017317.95319.04315.84315.89315.891,948,600
Jun 26, 2017318.09319.35317.08318.51318.511,929,700
Jun 23, 2017316.05318.03315.42317.27317.27748,700
Jun 22, 2017315.36316.69314.37315.95315.95645,300
Jun 21, 2017318.16318.33315.15315.52315.52906,100
Jun 20, 2017319.94320.04317.31317.36317.361,109,700
Jun 19, 2017319.63321.22319.63320.91320.911,096,500
Jun 16, 2017318.39319.05317.08318.99318.99977,600
Jun 16, 20170.524 Dividend
Jun 15, 2017318.03320.20317.77319.51318.992,343,600
Jun 14, 2017322.48322.61319.56321.03320.501,231,600
Jun 13, 2017320.97322.75320.64322.45321.921,536,900
Jun 12, 2017320.05321.00318.95320.38319.851,265,900
Jun 09, 2017319.41322.00318.42320.04319.521,570,100
Jun 08, 2017316.17319.78315.57318.89318.37871,000
Jun 07, 2017316.44317.41315.56316.11315.59692,800
Jun 06, 2017316.04317.43315.03316.27315.751,532,500
Jun 05, 2017318.54319.08317.27317.44316.92862,800
Jun 02, 2017318.80320.22317.64318.74318.221,743,600
Jun 01, 2017314.38318.31313.48318.31317.791,939,700
May 31, 2017313.88314.18310.24313.37312.863,430,600
May 30, 2017313.83314.56312.47313.31312.80697,700
May 26, 2017314.52315.00313.66314.31313.791,004,600
May 25, 2017315.66316.59314.59315.11314.59924,500
May 24, 2017313.71315.09313.20314.62314.10785,500
May 23, 2017313.83314.53311.91313.74313.23650,800
May 22, 2017312.15313.49312.08313.17312.66790,800
May 19, 2017309.08312.81308.87311.60311.091,372,600
May 18, 2017307.45309.52306.23308.42307.911,976,100
May 17, 2017310.62314.68307.96308.16307.653,085,000
May 16, 2017315.38315.48312.78314.52314.001,242,700
May 15, 2017313.70316.13313.69314.94314.42781,000
May 12, 2017313.33313.67312.13312.98312.47548,400
May 11, 2017315.16315.40311.84314.25313.73967,600
May 10, 2017313.77316.48313.57316.20315.68934,400
May 09, 2017315.14315.54313.34314.20313.68815,700
May 08, 2017315.74316.30313.75314.92314.40871,800
May 05, 2017314.75316.27313.46316.27315.75562,100
May 04, 2017314.19314.26311.54313.59313.081,074,200
May 03, 2017314.27315.03312.80314.02313.50959,400
May 02, 2017316.02316.78314.54315.34314.82926,100
May 01, 2017315.82317.10313.95315.83315.311,244,300
Apr 28, 2017318.18318.44314.83314.85314.331,748,900
Apr 27, 2017318.33319.06317.02318.07317.55756,400
Apr 26, 2017317.31319.39316.98317.77317.251,427,700
Apr 25, 2017317.71318.98317.32317.75317.231,122,200
Apr 24, 2017315.95316.48314.85315.83315.311,098,100
Apr 21, 2017312.42312.89311.31312.05311.54801,300
Apr 20, 2017310.92313.22310.20312.84312.332,155,500
Apr 19, 2017310.12311.67309.34309.77309.261,090,200
Apr 18, 2017308.23309.55307.13309.17308.66907,500
Apr 17, 2017306.16309.24305.46309.22308.711,159,200
Apr 13, 2017308.40309.23305.45305.45304.951,450,300
Apr 12, 2017312.48312.48308.66308.90308.391,236,900
Apr 11, 2017310.05312.74309.00312.74312.231,723,800
Apr 10, 2017310.37312.51309.47310.90310.391,221,600
Apr 07, 2017309.61311.30309.03310.08309.571,074,600
Apr 06, 2017308.16311.00307.24310.53310.021,681,600
Apr 05, 2017311.73313.01307.62307.89307.391,457,200
Apr 04, 2017310.15311.11309.47310.27309.761,981,300
Apr 03, 2017312.72313.45309.19310.73310.222,436,600
Mar 31, 2017312.33313.70311.82312.42311.911,008,800
Mar 30, 2017310.49312.54310.49312.32311.81798,900
Mar 29, 2017309.33310.88308.51310.68310.171,034,800
Mar 28, 2017306.28310.30306.28309.63309.121,225,200
Mar 27, 2017304.87307.77303.85307.32306.821,984,500
Mar 24, 2017309.04309.95306.76307.78307.28974,200
Mar 23, 2017307.37310.05306.42308.08307.57979,000
Mar 22, 2017306.27307.56305.11307.36306.861,254,600
Mar 21, 2017314.31314.31306.53306.67306.171,865,400
Mar 20, 2017313.93314.35312.23313.13312.62767,900
Mar 17, 2017314.55314.93313.39314.22313.70972,800
Mar 17, 20170.823 Dividend
Mar 16, 2017315.51316.07314.21314.83313.492,092,800
Mar 15, 2017312.23315.63312.00315.04313.701,327,900
Mar 14, 2017310.95311.42309.13310.88309.561,344,600
Mar 13, 2017311.25312.88311.25312.07310.74946,500
Mar 10, 2017312.04312.47309.70311.55310.231,121,100
Mar 09, 2017311.29312.28308.81310.02308.701,806,600
Mar 08, 2017313.20313.93311.20311.20309.88942,000
Mar 07, 2017314.22314.43312.58312.85311.52802,300
Mar 06, 2017314.95315.11313.37314.46313.121,472,500
Mar 03, 2017316.23317.02315.04316.53315.181,030,000
Mar 02, 2017319.61319.68316.07316.22314.881,026,400
Mar 01, 2017317.83320.48317.72319.92318.562,107,400
Feb 28, 2017317.00317.26314.50314.66313.321,466,900
Feb 27, 2017315.60318.08315.34318.05316.701,342,600
Feb 24, 2017313.31316.06312.82316.06314.72919,800
Feb 23, 2017317.58317.81314.15315.58314.241,078,600
Feb 22, 2017317.42317.77316.12317.02315.671,003,200
Feb 21, 2017315.88318.27315.88318.14316.791,024,300
Feb 17, 2017314.23315.60313.51315.60314.261,118,200
Feb 16, 2017315.62316.07313.65315.23313.891,132,400
Feb 15, 2017313.60315.83313.60315.58314.241,273,400
Feb 14, 2017313.26314.66312.33314.60313.26662,100
Feb 13, 2017314.30314.90313.55313.71312.38827,100
Feb 10, 2017312.31313.42311.56312.80311.471,174,600
Feb 09, 2017308.87311.64308.61311.15309.831,608,700
Feb 08, 2017307.25308.41305.74308.26306.95858,800
Feb 07, 2017309.55310.09307.24308.00306.691,091,600
*Close price adjusted for dividends and splits.
Loading more data...