U.S. Markets close in 4 hrs 10 mins

SPDR S&P MidCap 400 ETF Trust (MDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
313.01-1.41 (-0.45%)
As of 11:50AM EDT. Market open.
People also watch
IJRIWMDIAXLBXLI
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017313.46314.51312.01313.01313.01389,518
Aug 16, 2017314.24315.66314.14314.42314.42971,500
Aug 15, 2017315.74315.74313.52313.63313.631,007,200
Aug 14, 2017313.56315.97313.38315.29315.29973,300
Aug 11, 2017310.59312.08310.09311.72311.721,830,100
Aug 10, 2017314.85315.10311.00311.09311.092,326,000
Aug 09, 2017316.80317.15315.06316.06316.061,014,300
Aug 08, 2017318.88321.05317.73318.25318.251,106,100
Aug 07, 2017319.37319.96318.11319.06319.06748,600
Aug 04, 2017318.59319.33318.11318.97318.971,307,700
Aug 03, 2017319.21319.45317.43318.06318.061,293,300
Aug 02, 2017320.67321.10317.79318.94318.941,397,300
Aug 01, 2017321.61321.80320.12321.32321.32846,500
Jul 31, 2017321.49321.87319.57320.50320.501,078,800
Jul 28, 2017321.65322.13320.12320.88320.88815,900
Jul 27, 2017323.77324.15320.73322.41322.411,084,200
Jul 26, 2017326.41326.59323.28323.37323.37902,700
Jul 25, 2017325.21326.88324.58326.41326.412,847,300
Jul 24, 2017322.63323.72322.18323.52323.52780,600
Jul 21, 2017323.31323.80321.76322.95322.95771,600
Jul 20, 2017324.19324.43323.14323.80323.80868,500
Jul 19, 2017321.01324.22321.01324.15324.15786,200
Jul 18, 2017320.87321.48319.63320.85320.85744,300
Jul 17, 2017321.07322.34320.22321.92321.92925,200
Jul 14, 2017319.73322.38319.73321.19321.191,195,600
Jul 13, 2017319.99320.33318.35320.20320.20741,800
Jul 12, 2017319.47321.64319.22319.86319.861,079,300
Jul 11, 2017317.05318.12315.31317.86317.861,121,100
Jul 10, 2017317.25318.70316.83317.32317.321,285,100
Jul 07, 2017315.43318.29315.11318.03318.031,016,000
Jul 06, 2017317.34317.94314.61314.91314.911,971,800
Jul 05, 2017319.13319.92317.79318.81318.81769,000
Jul 03, 2017319.02321.01318.83320.04320.04737,700
Jun 30, 2017317.72319.15317.31317.62317.621,070,600
Jun 29, 2017319.70320.25314.83317.41317.412,044,400
Jun 28, 2017317.76320.48317.62319.49319.491,943,900
Jun 27, 2017317.95319.04315.84315.89315.891,960,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...