MDY - SPDR® S&P MIDCAP 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018347.34348.07344.83345.83345.831,091,800
Apr 19, 2018348.88349.68346.31347.93347.93937,300
Apr 18, 2018349.64351.47349.07349.75349.75584,500
Apr 17, 2018347.72349.61346.89348.57348.57671,200
Apr 16, 2018344.16346.88343.22345.90345.90710,400
Apr 13, 2018344.79345.22341.26342.48342.48730,900
Apr 12, 2018343.63344.90342.53343.51343.51727,400
Apr 11, 2018340.65343.70340.57342.15342.15560,700
Apr 10, 2018341.12343.93340.01342.54342.541,111,200
Apr 09, 2018338.92341.69336.92337.21337.21833,000
Apr 06, 2018341.00343.34334.29337.03337.031,444,100
Apr 05, 2018343.24344.65341.45343.75343.75706,900
Apr 04, 2018333.59341.72333.30341.13341.131,268,700
Apr 03, 2018335.22339.39333.94338.22338.222,287,700
Apr 02, 2018340.39341.51330.91333.64333.642,123,800
Mar 29, 2018338.47343.38338.38341.73341.731,801,700
Mar 28, 2018337.18338.82334.89337.08337.081,439,700
Mar 27, 2018342.78342.78334.95336.38336.382,360,200
Mar 26, 2018338.22341.67335.37341.50341.501,275,500
Mar 23, 2018340.71341.63333.97334.17334.171,417,000
Mar 22, 2018346.43348.17340.73340.86340.861,366,000
Mar 21, 2018349.19352.09348.61349.63349.63642,100
Mar 20, 2018349.17350.12347.77348.63348.63653,200
Mar 19, 2018350.35350.46345.50348.34348.341,075,000
Mar 16, 2018349.26352.59349.26351.57351.572,013,500
Mar 16, 20180.861 Dividend
Mar 15, 2018352.25352.35349.46350.13349.271,116,700
Mar 14, 2018354.70355.22350.78351.50350.641,336,400
Mar 13, 2018356.90357.11352.58353.32352.451,532,400
Mar 12, 2018355.21356.37354.17355.25354.381,897,200
Mar 09, 2018351.12355.03350.59354.91354.041,224,000
Mar 08, 2018350.39350.81346.95349.13348.27739,300
Mar 07, 2018346.41350.34346.19349.77348.911,075,900
Mar 06, 2018346.60349.04344.31349.04348.181,008,400
Mar 05, 2018340.29346.32340.08345.37344.521,050,700
Mar 02, 2018335.55342.46334.88341.78340.94961,900
Mar 01, 2018339.12342.13335.48338.26337.431,241,100
Feb 28, 2018344.46345.18339.18339.26338.43886,600
Feb 27, 2018348.44349.65343.32343.32342.48792,100
Feb 26, 2018347.39348.59345.04348.40347.54744,900
Feb 23, 2018343.91346.47342.85346.40345.55775,500
Feb 22, 2018343.79345.80341.69342.23341.39761,800
Feb 21, 2018343.83347.93342.61342.68341.84961,100
Feb 20, 2018344.72346.66342.33343.41342.57743,300
Feb 16, 2018344.08347.47343.98345.82344.97940,100
Feb 15, 2018343.43345.13340.37345.11344.26962,200
Feb 14, 2018333.09341.90332.90341.38340.54989,900
Feb 13, 2018332.55335.67331.14335.24334.421,309,100
Feb 12, 2018331.82336.07329.53334.25333.432,218,200
Feb 09, 2018330.50333.02321.61331.03330.223,542,300
Feb 08, 2018338.83339.23327.35327.40326.593,255,500
Feb 07, 2018338.21341.58336.38338.52337.692,408,400
Feb 06, 2018328.99340.26326.04338.94338.116,695,000
Feb 05, 2018345.44348.20335.31335.52334.693,208,300
Feb 02, 2018353.44353.54348.16348.38347.521,379,900
Feb 01, 2018354.28356.42353.59355.54354.671,030,300
Jan 31, 2018356.93358.42353.72355.00354.13848,700
Jan 30, 2018357.12357.90355.15355.70354.831,211,600
Jan 29, 2018361.45362.21359.39359.43358.55884,500
Jan 26, 2018361.58362.57359.53362.51361.62582,200
Jan 25, 2018362.33362.73359.47360.93360.04778,200
Jan 24, 2018362.85363.70359.74361.18360.29933,200
Jan 23, 2018361.23362.67360.29362.10361.21694,300
Jan 22, 2018359.80361.47359.22361.45360.56719,500
Jan 19, 2018356.40359.63356.16359.60358.72553,100
Jan 18, 2018356.57357.22355.51355.90355.02792,500
Jan 17, 2018355.73357.96355.10357.12356.241,029,200
Jan 16, 2018358.27359.18353.94354.53353.661,416,800
Jan 12, 2018356.44357.49355.92357.20356.32907,100
Jan 11, 2018351.75356.30351.75356.30355.421,090,400
Jan 10, 2018352.15352.28350.37351.28350.42883,400
Jan 09, 2018353.86354.47352.83352.90352.03707,800
Jan 08, 2018351.48353.72350.36353.45352.581,565,200
Jan 05, 2018351.04351.85350.29351.52350.66916,100
Jan 04, 2018350.62351.55350.15350.31349.45800,900
Jan 03, 2018348.73349.92348.11349.27348.411,327,900
Jan 02, 2018346.93348.70345.92348.70347.842,309,000
Dec 29, 2017348.03348.12345.24345.41344.562,000,000
Dec 28, 2017346.31347.30345.52347.26346.41932,500
Dec 27, 2017345.90347.08345.76345.98345.131,064,800
Dec 26, 2017345.67346.72345.66346.11345.26545,800
Dec 22, 2017345.84346.10344.93345.94345.09652,300
Dec 21, 2017345.82346.72345.13345.93345.081,541,000
Dec 20, 2017345.73346.01343.87345.16344.311,044,900
Dec 19, 2017346.41346.74344.26344.60343.75646,300
Dec 18, 2017344.66346.56344.65346.03345.18782,400
Dec 15, 2017340.87344.49340.44342.47341.631,177,700
Dec 15, 20171.299 Dividend
Dec 14, 2017343.40343.83340.16340.38338.251,112,000
Dec 13, 2017343.40345.14343.05343.26341.111,467,900
Dec 12, 2017344.77344.77343.08343.22341.07879,700
Dec 11, 2017344.52345.05343.55344.12341.961,063,500
Dec 08, 2017344.45345.33343.30344.35342.191,745,200
Dec 07, 2017340.71343.90340.38343.07340.921,152,500
Dec 06, 2017340.85342.51340.75340.85338.71725,700
Dec 05, 2017345.43345.89342.20342.24340.101,302,600
Dec 04, 2017348.20349.16344.85344.92342.761,014,500
Dec 01, 2017346.06346.06337.71345.02342.861,634,600
Nov 30, 2017345.26347.36344.59345.91343.741,200,400
Nov 29, 2017342.79344.95342.78343.93341.771,281,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...