MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 2019354.82355.51353.34354.60354.60747,500
Apr 18, 2019355.30356.31353.65355.74355.74666,100
Apr 17, 2019358.90359.09354.13355.05355.05623,500
Apr 16, 2019358.48358.94356.75357.71357.71690,600
Apr 15, 2019358.30358.75356.62357.44357.44565,800
Apr 12, 2019357.47358.58356.07357.95357.95899,500
Apr 11, 2019354.81355.69353.88355.30355.30525,300
Apr 10, 2019351.65354.61351.57354.25354.251,078,200
Apr 09, 2019353.59353.66350.33351.05351.051,024,600
Apr 08, 2019354.00355.09352.94354.97354.97607,400
Apr 05, 2019352.89355.10352.61354.99354.991,063,800
Apr 04, 2019350.88352.56350.24352.26352.261,039,300
Apr 03, 2019350.88352.16349.45350.45350.451,255,100
Apr 02, 2019349.97349.97347.20348.59348.59790,800
Apr 01, 2019347.55350.12347.22350.00350.001,277,800
Mar 29, 2019346.26346.90344.25345.40345.40966,400
Mar 28, 2019342.08344.33340.67344.10344.10898,000
Mar 27, 2019341.46342.81338.23341.24341.241,031,900
Mar 26, 2019340.32343.01339.07341.48341.48749,800
Mar 25, 2019337.29339.97335.14338.14338.141,333,600
Mar 22, 2019345.35345.78337.34337.34337.341,928,300
Mar 21, 2019341.47348.35341.47347.42347.421,239,200
Mar 20, 2019345.17346.37341.02342.71342.711,419,500
Mar 19, 2019348.97348.97344.74345.60345.60716,900
Mar 18, 2019345.25348.13345.16347.37347.37997,500
Mar 15, 2019344.61347.19344.00344.75344.751,382,600
Mar 15, 20190.884 Dividend
Mar 14, 2019345.52345.98344.07345.32344.44942,500
Mar 13, 2019345.55347.16345.26345.74344.85704,900
Mar 12, 2019344.08345.14343.18344.20343.32711,600
Mar 11, 2019339.91343.83339.83343.71342.831,367,800
Mar 08, 2019337.80339.44337.49339.22338.351,307,200
Mar 07, 2019342.58342.92339.26340.19339.32993,500
Mar 06, 2019347.63347.75342.92343.07342.19966,100
Mar 05, 2019349.38349.46347.52347.75346.861,169,000
Mar 04, 2019351.84352.14346.16349.22348.331,166,500
Mar 01, 2019350.48352.06348.38350.85349.951,258,100
Feb 28, 2019349.06349.88347.68348.22347.33900,700
Feb 27, 2019348.23350.12347.65349.64348.74806,600
Feb 26, 2019351.61352.32349.07349.26348.371,683,800
Feb 25, 2019354.02354.70351.72352.23351.33938,800
Feb 22, 2019350.45352.60350.07352.26351.361,309,400
Feb 21, 2019350.23350.39348.21349.61348.711,903,000
Feb 20, 2019349.31351.37348.90350.79349.891,170,300
Feb 19, 2019347.47350.10347.09349.17348.281,153,000
Feb 15, 2019346.47348.89345.87348.89348.00847,000
Feb 14, 2019343.00346.13342.54344.62343.741,055,700
Feb 13, 2019343.99345.50342.89344.83343.951,441,200
Feb 12, 2019341.35343.67341.18342.95342.071,031,100
Feb 11, 2019338.21339.69337.41339.50338.631,435,000
Feb 08, 2019335.95337.98334.54337.41336.55875,400
Feb 07, 2019338.22338.66334.82337.66336.801,257,400
Feb 06, 2019339.04340.04338.05339.18338.31772,800
Feb 05, 2019338.50339.91337.69339.53338.66957,600
Feb 04, 2019335.19338.21333.91338.16337.29670,900
Feb 01, 2019334.86335.71333.30334.85333.991,530,100
Jan 31, 2019332.32334.52331.30333.79332.941,784,400
Jan 30, 2019331.69334.08328.98332.57331.721,359,600
Jan 29, 2019330.77331.63329.71330.49329.64727,700
Jan 28, 2019328.33330.90327.75330.47329.621,101,500
Jan 25, 2019330.14331.65329.70330.99330.14896,700
Jan 24, 2019324.94328.17324.76327.30326.46773,400
Jan 23, 2019327.06328.11322.41325.16324.33879,300
Jan 22, 2019328.94329.35323.94325.68324.851,248,400
Jan 18, 2019328.01331.42327.38330.79329.941,080,700
Jan 17, 2019322.05327.58322.05326.40325.561,270,300
Jan 16, 2019321.41324.12321.35323.16322.33833,600
Jan 15, 2019319.61321.19318.58320.95320.13925,200
Jan 14, 2019318.56320.59317.86318.98318.162,814,700
Jan 11, 2019319.14321.26318.14320.76319.94977,800
Jan 10, 2019316.29320.62315.57320.62319.801,127,400
Jan 09, 2019316.53319.00315.42318.06317.251,032,100
Jan 08, 2019312.75315.05310.48314.95314.141,056,600
Jan 07, 2019306.72312.14305.32309.76308.971,454,300
Jan 04, 2019300.56307.53300.38306.35305.571,383,000
Jan 03, 2019300.32301.76295.38296.63295.872,011,400
Jan 02, 2019298.67303.05296.57301.59300.821,777,600
Dec 31, 2018301.12302.67298.02302.67301.903,308,200
Dec 28, 2018300.39303.36297.62299.36298.592,828,900
Dec 27, 2018294.24299.79289.62299.78299.013,996,000
Dec 26, 2018286.23298.09284.45298.03297.271,424,000
Dec 24, 2018291.19291.96284.89284.96284.231,561,500
Dec 21, 2018300.14302.83292.15292.88292.131,773,000
Dec 21, 20181.268 Dividend
Dec 20, 2018302.65305.17296.79300.20298.172,316,400
Dec 19, 2018309.63313.29302.46304.12302.062,090,200
Dec 18, 2018311.54313.80308.26309.35307.251,585,400
Dec 17, 2018314.55317.00307.90309.40307.302,815,400
Dec 14, 2018318.37320.93315.32316.27314.132,623,500
Dec 13, 2018325.24326.07320.58320.66318.491,597,200
Dec 12, 2018325.51328.26324.02324.06321.871,182,100
Dec 11, 2018326.65328.15320.36321.63319.451,795,000
Dec 10, 2018324.63325.50318.26322.62320.431,442,800
Dec 07, 2018331.40333.67323.07324.54322.341,588,400
Dec 06, 2018328.02331.62323.07331.49329.241,719,100
Dec 04, 2018344.97345.34332.74333.05330.791,830,200
Dec 03, 2018346.78347.25341.91345.26342.921,162,600
Nov 30, 2018340.01343.18339.34342.74340.421,169,000
Nov 29, 2018339.52342.53337.37340.38338.071,204,500
Nov 28, 2018335.12340.68332.20340.67338.361,077,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...