MDY - SPDR S&P MIDCAP 400 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2019367.59368.33366.51367.90367.90476,200
Dec 10, 2019367.32368.05366.29367.30367.30634,100
Dec 09, 2019368.46369.00367.36367.51367.51432,000
Dec 06, 2019368.49370.36368.31369.21369.21981,800
Dec 05, 2019366.00366.41364.26365.61365.61720,200
Dec 04, 2019363.86366.86363.41365.08365.08965,800
Dec 03, 2019361.00362.35359.00362.09362.09983,300
Dec 02, 2019367.23367.60363.98364.15364.15788,400
Nov 29, 2019369.73369.95366.42366.64366.64785,700
Nov 27, 2019369.03370.54368.40370.51370.51722,300
Nov 26, 2019366.88368.45366.00367.98367.98811,700
Nov 25, 2019363.46367.05363.35366.61366.61946,300
Nov 22, 2019362.30362.80360.84362.11362.11783,900
Nov 21, 2019364.16364.23360.83361.23361.23821,500
Nov 20, 2019363.76365.59361.26363.82363.82701,400
Nov 19, 2019365.45365.86363.46364.97364.97520,400
Nov 18, 2019364.18364.45363.23364.19364.19853,700
Nov 15, 2019365.03365.33363.52364.81364.81773,400
Nov 14, 2019361.59363.47361.40362.99362.991,128,100
Nov 13, 2019361.11362.97360.50362.13362.131,571,300
Nov 12, 2019363.48365.06362.33362.85362.851,311,100
Nov 11, 2019362.14364.33361.69363.48363.48944,100
Nov 08, 2019362.44364.25361.65364.22364.22738,700
Nov 07, 2019365.25366.34362.30363.17363.171,344,100
Nov 06, 2019363.95363.95361.51362.70362.701,162,600
Nov 05, 2019364.34366.24363.87364.23364.23925,400
Nov 04, 2019363.42364.00362.05363.35363.35826,600
Nov 01, 2019358.44361.43358.02361.35361.35915,000
Oct 31, 2019358.43358.43354.55356.23356.23807,700
Oct 30, 2019359.41359.45356.71358.79358.79751,200
Oct 29, 2019357.50360.72357.45359.83359.83718,400
Oct 28, 2019358.43360.73358.43358.88358.88607,700
Oct 25, 2019354.36357.82354.36356.75356.75588,200
Oct 24, 2019355.99356.71353.35354.94354.94530,800
Oct 23, 2019354.64355.21353.27354.86354.86436,900
Oct 22, 2019355.03356.50353.68354.49354.49572,800
Oct 21, 2019355.29356.34354.41354.56354.56998,700
Oct 18, 2019352.03353.51350.68352.62352.62863,900
Oct 17, 2019351.62353.50350.74352.90352.901,358,900
Oct 16, 2019349.43351.44348.95350.01350.011,087,700
Oct 15, 2019348.46351.41347.62350.31350.311,111,100
Oct 14, 2019347.98348.35346.34347.57347.57424,500
Oct 11, 2019347.30351.94347.05349.03349.031,401,300
Oct 10, 2019341.62344.46341.07343.14343.14811,300
Oct 09, 2019341.40342.40339.44341.02341.02854,700
Oct 08, 2019341.98342.27338.54338.73338.731,171,900
Oct 07, 2019345.62347.32343.99344.87344.87871,700
Oct 04, 2019343.71346.65342.47346.52346.521,151,500
Oct 03, 2019340.42343.27336.82343.26343.261,575,800
Oct 02, 2019343.74343.89338.82341.23341.231,381,600
Oct 01, 2019353.54355.19345.30345.75345.751,846,100
Sep 30, 2019350.24353.30350.24352.47352.471,183,800
Sep 27, 2019353.52354.58348.50349.92349.92775,700
Sep 26, 2019353.85353.98351.07352.33352.33955,200
Sep 25, 2019349.91355.04349.84354.45354.451,555,600
Sep 24, 2019354.84356.02349.51350.36350.361,059,100
Sep 23, 2019353.00355.69352.01354.40354.40821,300
Sep 20, 2019354.94356.75352.66353.53353.531,577,600
Sep 20, 20191.373 Dividend
Sep 19, 2019357.30359.05355.64356.11354.741,204,100
Sep 18, 2019357.54357.54353.78356.78355.40905,900
Sep 17, 2019358.21358.21356.30357.63356.25952,700
Sep 16, 2019357.38360.02356.37358.92357.541,432,300
Sep 13, 2019359.61360.98358.18358.51357.131,297,300
Sep 12, 2019359.15359.51356.16358.29356.911,123,700
Sep 11, 2019354.38358.55351.91358.48357.101,753,400
Sep 10, 2019350.63353.75348.96353.75352.39810,900
Sep 09, 2019350.24351.70348.75351.69350.331,007,300
Sep 06, 2019349.59350.57348.45348.82347.48806,000
Sep 05, 2019347.44350.45346.50349.10347.751,246,500
Sep 04, 2019342.10343.39341.26343.17341.851,005,300
Sep 03, 2019340.38341.37337.17339.03337.721,082,600
Aug 30, 2019344.16344.61341.31343.14341.821,009,300
Aug 29, 2019340.65343.02340.54342.50341.18951,700
Aug 28, 2019333.26338.42332.89337.32336.021,312,200
Aug 27, 2019339.67339.92333.97334.13332.84706,300
Aug 26, 2019337.73338.30335.33338.01336.71963,300
Aug 23, 2019342.78344.38334.05334.98333.692,431,100
Aug 22, 2019344.91346.17342.34344.36343.03863,000
Aug 21, 2019344.92345.16343.44344.09342.76704,700
Aug 20, 2019344.32344.33341.97342.15340.83571,000
Aug 19, 2019345.29346.28344.49344.86343.53661,000
Aug 16, 2019336.29342.02336.28341.68340.361,076,700
Aug 15, 2019336.38336.38332.77334.51333.221,235,500
Aug 14, 2019339.57340.11334.67335.00333.711,373,800
Aug 13, 2019340.60348.52339.66345.37344.04847,600
Aug 12, 2019344.71345.26340.59341.31339.99771,400
Aug 09, 2019349.58349.80345.39346.42345.08792,400
Aug 08, 2019345.29351.18345.29351.18349.831,842,600
Aug 07, 2019339.49344.81337.49343.78342.451,478,500
Aug 06, 2019340.93343.32338.79343.14341.821,820,400
Aug 05, 2019342.76343.36335.79338.86337.551,684,900
Aug 02, 2019350.68351.25346.50348.74347.401,965,100
Aug 01, 2019358.43360.28350.79352.40351.042,944,600
Jul 31, 2019361.93362.89356.19357.92356.541,478,200
Jul 30, 2019357.42362.07356.60362.01360.611,484,900
Jul 29, 2019361.14361.57358.99359.63358.241,159,800
Jul 26, 2019358.58361.69358.58361.37359.98631,500
Jul 25, 2019361.05361.06357.40357.87356.49855,100
Jul 24, 2019355.80361.69355.62361.47360.081,086,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...