MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018363.80366.51363.19366.22366.22495,400
Aug 16, 2018362.70366.15362.70364.37364.37640,000
Aug 15, 2018363.11363.32358.67361.38361.381,048,100
Aug 14, 2018362.34365.89362.34364.79364.79666,900
Aug 13, 2018363.57364.59360.33361.45361.45651,300
Aug 10, 2018363.02365.37362.64363.30363.30435,100
Aug 09, 2018365.74367.27365.21365.37365.37527,200
Aug 08, 2018366.30366.49364.41365.68365.68532,600
Aug 07, 2018366.65368.25366.57366.69366.69676,100
Aug 06, 2018363.85366.11363.46365.75365.75510,300
Aug 03, 2018362.97364.67362.32363.96363.96480,800
Aug 02, 2018358.03363.39358.03362.93362.93800,600
Aug 01, 2018360.67361.16359.02359.92359.92914,900
Jul 31, 2018358.63362.18358.24361.07361.071,031,600
Jul 30, 2018359.26360.71357.63357.76357.76723,500
Jul 27, 2018363.68363.96358.12359.40359.40931,400
Jul 26, 2018361.92364.61361.44363.42363.42687,800
Jul 25, 2018360.69361.90359.00361.90361.90718,300
Jul 24, 2018364.96365.09359.53360.73360.73612,000
Jul 23, 2018363.68364.15361.96363.43363.43433,000
Jul 20, 2018364.83365.22363.25363.40363.401,033,700
Jul 19, 2018363.04366.25362.32365.62365.62602,100
Jul 18, 2018362.44364.19361.45364.05364.05424,700
Jul 17, 2018360.64363.44360.58362.82362.82700,000
Jul 16, 2018363.43363.83360.23361.17361.17628,700
Jul 13, 2018362.87365.03362.87363.08363.08488,900
Jul 12, 2018363.86364.16361.19363.21363.21527,100
Jul 11, 2018363.35364.62361.74362.11362.11876,800
Jul 10, 2018366.15366.71363.82365.34365.34577,500
Jul 09, 2018363.22365.47362.86365.39365.39550,500
Jul 06, 2018358.75362.45358.32361.77361.77595,800
Jul 05, 2018357.95359.17355.63359.17359.17721,900
Jul 03, 2018356.41358.26355.49355.99355.99484,100
Jul 02, 2018352.72355.28352.06355.06355.06937,500
Jun 29, 2018355.76358.00354.88355.02355.02978,300
Jun 28, 2018352.88355.31351.34354.60354.60951,400
Jun 27, 2018357.67359.19353.01353.17353.17743,400
Jun 26, 2018356.79358.30355.46357.07357.07701,900
Jun 25, 2018360.72360.72354.87356.52356.522,251,800
Jun 22, 2018363.08363.87361.53361.68361.681,300,000
Jun 21, 2018363.77364.02360.36361.37361.37856,800
Jun 20, 2018363.31364.30361.88363.92363.92705,200
Jun 19, 2018359.96362.28357.95362.14362.14956,300
Jun 18, 2018359.99363.20359.99362.66362.66610,000
Jun 15, 2018361.55362.70359.59361.99361.991,244,300
Jun 15, 20181.01 Dividend
Jun 14, 2018363.90364.10361.80363.85362.84909,200
Jun 13, 2018365.84365.84362.77362.89361.88797,800
Jun 12, 2018365.00366.10364.01365.14364.13632,100
Jun 11, 2018364.79365.75364.33364.62363.61882,200
Jun 08, 2018362.31364.72361.84364.67363.661,786,300
Jun 07, 2018363.34363.91361.12362.61361.601,596,900
Jun 06, 2018360.04362.50359.28362.47361.46686,100
Jun 05, 2018358.29359.77357.77359.49358.49688,000
Jun 04, 2018357.53358.66356.35358.66357.661,144,900
Jun 01, 2018356.79357.60356.19356.54355.55744,600
May 31, 2018358.68359.05354.19354.54353.562,100,000
May 30, 2018354.62359.61354.62358.59357.591,741,100
May 29, 2018352.05355.13350.91353.18352.201,121,300
May 25, 2018354.23355.50353.61354.42353.44734,900
May 24, 2018354.70355.79352.44355.37354.38708,400
May 23, 2018353.53355.20353.25355.15354.161,181,200
May 22, 2018357.63358.15354.64354.88353.89834,100
May 21, 2018355.36357.56355.36357.34356.35945,100
May 18, 2018354.81355.00353.83353.87352.89504,700
May 17, 2018353.64355.88353.39354.58353.60786,200
May 16, 2018351.93354.95351.73353.85352.871,101,200
May 15, 2018351.04352.27349.80351.41350.43757,900
May 14, 2018353.34354.42351.74352.26351.28622,500
May 11, 2018352.76354.04351.93352.86351.88823,800
May 10, 2018350.87353.57350.57352.55351.57794,500
May 09, 2018348.73350.96347.85349.95348.98715,200
May 08, 2018346.62348.53346.42348.23347.26797,500
May 07, 2018345.96348.83345.83347.07346.11559,500
May 04, 2018339.56346.69338.75345.19344.23644,000
May 03, 2018339.79341.81336.66340.59339.64883,100
May 02, 2018341.32343.97340.85341.08340.13644,800
May 01, 2018339.88342.17337.21341.71340.761,064,300
Apr 30, 2018344.83346.02340.43340.51339.561,354,300
Apr 27, 2018344.28345.21342.35344.10343.14647,300
Apr 26, 2018343.75345.73342.66344.65343.691,270,900
Apr 25, 2018342.50344.84340.39343.34342.39870,800
Apr 24, 2018346.94348.40340.63343.21342.261,367,300
Apr 23, 2018346.04347.80344.16345.80344.84590,200
Apr 20, 2018347.34348.07344.83345.83344.871,091,800
Apr 19, 2018348.88349.68346.31347.93346.96937,300
Apr 18, 2018349.64351.47349.07349.75348.78584,500
Apr 17, 2018347.72349.61346.89348.57347.60671,200
Apr 16, 2018344.16346.88343.22345.90344.94710,400
Apr 13, 2018344.79345.22341.26342.48341.53730,900
Apr 12, 2018343.63344.90342.53343.51342.56727,400
Apr 11, 2018340.65343.70340.57342.15341.20560,700
Apr 10, 2018341.12343.93340.01342.54341.591,111,200
Apr 09, 2018338.92341.69336.92337.21336.27833,000
Apr 06, 2018341.00343.34334.29337.03336.091,444,100
Apr 05, 2018343.24344.65341.45343.75342.80706,900
Apr 04, 2018333.59341.72333.30341.13340.181,268,700
Apr 03, 2018335.22339.39333.94338.22337.282,287,700
Apr 02, 2018340.39341.51330.91333.64332.712,123,800
Mar 29, 2018338.47343.38338.38341.73340.781,801,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...