MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2018324.63325.50318.26322.62322.621,442,800
Dec 07, 2018331.40333.67323.07324.54324.541,588,400
Dec 06, 2018328.02331.62323.07331.49331.491,719,100
Dec 04, 2018344.97345.34332.74333.05333.051,830,200
Dec 03, 2018346.78347.25341.91345.26345.261,162,600
Nov 30, 2018340.01343.18339.34342.74342.741,169,000
Nov 29, 2018339.52342.53337.37340.38340.381,204,500
Nov 28, 2018335.12340.68332.20340.67340.671,077,100
Nov 27, 2018335.55336.25333.00334.03334.03914,900
Nov 26, 2018335.55337.61334.63336.77336.771,012,900
Nov 23, 2018330.82335.10330.48332.48332.48377,900
Nov 21, 2018330.68335.95330.64333.00333.001,173,600
Nov 20, 2018331.24333.46328.07329.37329.371,631,900
Nov 19, 2018339.26340.41333.93335.11335.111,021,000
Nov 16, 2018338.02340.70337.26339.77339.77895,700
Nov 15, 2018333.37340.03332.36339.56339.561,084,200
Nov 14, 2018340.41341.33333.15335.44335.441,254,800
Nov 13, 2018338.10341.70336.59337.48337.48901,800
Nov 12, 2018342.55343.02336.81337.47337.471,062,800
Nov 09, 2018344.28345.19340.61342.86342.86928,300
Nov 08, 2018346.84348.30345.06346.51346.51823,900
Nov 07, 2018344.56348.10342.88347.85347.85907,000
Nov 06, 2018340.12342.94339.96342.72342.721,219,300
Nov 05, 2018339.45341.86338.28340.76340.761,715,700
Nov 02, 2018340.62341.33335.98339.08339.081,248,400
Nov 01, 2018333.42339.12332.88338.72338.722,103,300
Oct 31, 2018333.93335.10331.93332.15332.153,635,900
Oct 30, 2018325.38331.39325.05331.01331.012,757,700
Oct 29, 2018330.37333.46321.85325.28325.281,865,600
Oct 26, 2018326.86330.40321.76326.63326.631,946,700
Oct 25, 2018327.15332.08326.34330.31330.312,486,300
Oct 24, 2018335.04336.29325.28325.47325.472,119,900
Oct 23, 2018334.60337.90329.93335.57335.571,641,300
Oct 22, 2018341.34342.06338.67339.00339.00798,700
Oct 19, 2018343.79345.23339.80340.80340.801,171,600
Oct 18, 2018346.79347.78341.83342.97342.971,607,900
Oct 17, 2018348.45349.05344.14347.98347.981,583,600
Oct 16, 2018343.76349.27341.49349.07349.071,578,300
Oct 15, 2018339.94344.21339.58341.79341.791,431,200
Oct 12, 2018344.06344.20335.77340.23340.232,680,100
Oct 11, 2018344.84347.00339.34339.50339.503,802,200
Oct 10, 2018355.46355.62346.35346.79346.791,918,600
Oct 09, 2018356.86358.44355.77356.00356.00815,400
Oct 08, 2018356.80358.68355.35357.97357.97621,500
Oct 05, 2018360.61361.44355.86357.87357.87996,700
Oct 04, 2018363.48363.71359.22360.57360.571,054,900
Oct 03, 2018364.64366.30363.28364.55364.55623,300
Oct 02, 2018364.56365.57362.60363.14363.14808,200
Oct 01, 2018368.93369.13363.65364.52364.521,085,300
Sep 28, 2018364.98368.46364.98367.46367.46794,500
Sep 27, 2018366.28367.82365.50366.14366.14738,800
Sep 26, 2018369.27369.73365.69365.88365.88791,600
Sep 25, 2018369.93370.35368.99369.28369.28675,000
Sep 24, 2018370.64371.09367.72369.62369.62972,400
Sep 21, 2018372.92373.40370.78370.95370.95683,800
Sep 21, 20181.056 Dividend
Sep 20, 2018371.51373.30370.91373.05371.99850,700
Sep 19, 2018371.27373.25369.51370.26369.211,192,000
Sep 18, 2018370.53372.21369.30371.45370.40916,700
Sep 17, 2018373.10373.67369.60369.84368.791,484,800
Sep 14, 2018371.93374.10371.73373.41372.351,537,000
Sep 13, 2018372.15372.89370.94371.93370.881,194,000
Sep 12, 2018370.76371.65368.58371.15370.101,161,800
Sep 11, 2018369.49371.77368.79370.90369.85883,100
Sep 10, 2018370.89371.64369.78370.28369.23465,300
Sep 07, 2018369.17371.40368.20369.46368.41893,200
Sep 06, 2018371.64372.87369.44370.28369.231,025,700
Sep 05, 2018371.20371.92368.61371.48370.43578,100
Sep 04, 2018371.88373.23369.80371.66370.61818,400
Aug 31, 2018370.87372.97370.67372.49371.44492,000
Aug 30, 2018372.91373.29371.17371.66370.61791,900
Aug 29, 2018372.52374.04371.20373.52372.46811,300
Aug 28, 2018373.08373.53370.84372.42371.37724,300
Aug 27, 2018371.80374.10371.80372.36371.31713,700
Aug 24, 2018370.10371.22369.77370.57369.52467,100
Aug 23, 2018370.28370.75368.54369.20368.15482,100
Aug 22, 2018370.24371.45369.92370.49369.44425,600
Aug 21, 2018367.99371.50367.99370.54369.49719,200
Aug 20, 2018366.82368.23366.07367.59366.55658,400
Aug 17, 2018363.80366.51363.19366.22365.18495,400
Aug 16, 2018362.70366.15362.70364.37363.34640,000
Aug 15, 2018363.11363.32358.67361.38360.361,048,100
Aug 14, 2018362.34365.89362.34364.79363.76666,900
Aug 13, 2018363.57364.59360.33361.45360.43651,300
Aug 10, 2018363.02365.37362.64363.30362.27435,100
Aug 09, 2018365.74367.27365.21365.37364.34527,200
Aug 08, 2018366.30366.49364.41365.68364.64532,600
Aug 07, 2018366.65368.25366.57366.69365.65676,100
Aug 06, 2018363.85366.11363.46365.75364.71510,300
Aug 03, 2018362.97364.67362.32363.96362.93480,800
Aug 02, 2018358.03363.39358.03362.93361.90800,600
Aug 01, 2018360.67361.16359.02359.92358.90914,900
Jul 31, 2018358.63362.18358.24361.07360.051,031,600
Jul 30, 2018359.26360.71357.63357.76356.75723,500
Jul 27, 2018363.68363.96358.12359.40358.38931,400
Jul 26, 2018361.92364.61361.44363.42362.39687,800
Jul 25, 2018360.69361.90359.00361.90360.88718,300
Jul 24, 2018364.96365.09359.53360.73359.71612,000
Jul 23, 2018363.68364.15361.96363.43362.40433,000
Jul 20, 2018364.83365.22363.25363.40362.371,033,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...