MDY - SPDR S&P MIDCAP 400 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023464.90470.14464.07468.54468.54488,588
Jun 06, 2023452.25463.67452.25462.85462.851,222,300
Jun 05, 2023456.32456.49450.91453.40453.401,576,300
Jun 02, 2023449.10458.54449.10458.31458.311,217,300
Jun 01, 2023440.70444.90438.30443.97443.97954,300
May 31, 2023444.01445.72437.48440.15440.15991,000
May 30, 2023448.44449.79444.45446.18446.18925,100
May 26, 2023442.76447.34442.16446.78446.78747,000
May 25, 2023442.38443.56438.62442.26442.26899,900
May 24, 2023445.04445.37440.79442.41442.41872,300
May 23, 2023449.80453.21446.35446.64446.64895,200
May 22, 2023450.36453.04447.57451.25451.25694,700
May 19, 2023455.80455.80447.26448.80448.80643,800
May 18, 2023448.32453.51447.03452.89452.89842,400
May 17, 2023443.42450.05441.90449.29449.29880,800
May 16, 2023445.81445.81441.42441.42441.42627,400
May 15, 2023445.44449.58444.04447.94447.94544,700
May 12, 2023445.70447.28441.47444.39444.39555,100
May 11, 2023445.13445.98442.21444.43444.43526,800
May 10, 2023451.71451.71442.69447.37447.37823,800
May 09, 2023445.84448.24444.33446.57446.57513,000
May 08, 2023451.58451.90446.37448.09448.09556,600
May 05, 2023446.44450.83446.14449.50449.50843,600
May 04, 2023444.58445.11437.75439.95439.951,113,200
May 03, 2023449.18455.77447.22447.83447.831,290,800
May 02, 2023452.44454.62442.26447.95447.951,490,800
May 01, 2023453.87458.32453.80454.44454.44706,100
Apr 28, 2023449.53455.26449.48454.75454.75669,500
Apr 27, 2023444.61450.76443.14450.45450.45590,400
Apr 26, 2023445.94448.19442.82443.43443.43620,600
Apr 25, 2023453.13453.88447.40447.42447.42551,600
Apr 24, 2023455.74458.31454.20456.18456.18512,600
Apr 21, 2023456.82457.15452.48456.15456.15580,400
Apr 20, 2023454.80458.27454.80456.39456.39459,600
Apr 19, 2023455.10458.63454.41457.93457.93380,500
Apr 18, 2023459.87460.36455.01457.13457.13719,700
Apr 17, 2023455.20458.00453.94457.83457.83500,500
Apr 14, 2023457.04459.92451.92454.38454.38643,800
Apr 13, 2023454.92457.82452.43456.90456.90485,000
Apr 12, 2023460.04460.06453.20453.66453.66589,200
Apr 11, 2023454.20458.04453.45456.27456.27516,200
Apr 10, 2023444.31452.19444.31452.09452.09608,300
Apr 06, 2023446.75447.95444.40446.62446.62608,600
Apr 05, 2023448.09449.47444.40447.23447.23683,300
Apr 04, 2023458.83459.56447.80450.53450.53856,100
Apr 03, 2023458.67460.89454.64458.03458.031,086,800
Mar 31, 2023453.14458.61452.95458.41458.41858,700
Mar 30, 2023453.00454.25449.15450.42450.42537,200
Mar 29, 2023447.45449.40445.54449.11449.11718,200
Mar 28, 2023441.23445.47441.23443.65443.65725,500
Mar 27, 2023443.46445.04439.54442.86442.86844,600
Mar 24, 2023431.52438.79428.30438.47438.47776,100
Mar 23, 2023439.58445.00431.73434.88434.881,062,300
Mar 22, 2023448.00449.90436.78436.88436.881,194,600
Mar 21, 2023446.82450.40446.16448.28448.28860,600
Mar 20, 2023436.80443.80436.80440.27440.27847,900
Mar 17, 2023439.20440.97431.49433.10433.101,233,400
Mar 17, 20231.193 Dividend
Mar 16, 2023433.54446.46432.03444.40443.211,694,000
Mar 15, 2023437.38440.03431.45438.36437.181,319,600
Mar 14, 2023450.85453.42443.30448.16446.96967,900
Mar 13, 2023439.40446.75434.95439.79438.611,931,200
Mar 10, 2023459.28461.10444.70447.95446.752,370,900
Mar 09, 2023472.40473.92460.81461.01459.771,123,000
Mar 08, 2023472.37474.53469.37472.39471.12754,300
Mar 07, 2023477.60479.37471.20471.91470.641,037,300
Mar 06, 2023483.63483.98476.57477.60476.321,111,300
Mar 03, 2023479.99484.19477.51483.54482.241,130,900
Mar 02, 2023472.28478.82471.29478.68477.39502,000
Mar 01, 2023473.11477.39472.66475.88474.60688,700
Feb 28, 2023475.38479.15474.46474.75473.48741,300
Feb 27, 2023478.27480.85474.36475.79474.51501,700
Feb 24, 2023471.49475.48469.80474.59473.32854,200
Feb 23, 2023478.04480.38472.07477.53476.25603,500
Feb 22, 2023475.17478.69473.86475.24473.961,329,400
Feb 21, 2023480.86482.43474.15474.65473.38417,400
Feb 17, 2023485.56487.01482.54486.42485.11515,000
Feb 16, 2023484.62492.30484.28487.06485.75605,100
Feb 15, 2023484.12490.67483.42490.59489.27359,500
Feb 14, 2023484.32490.31482.17487.35486.04531,200
Feb 13, 2023481.70487.16480.03487.11485.80470,700
Feb 10, 2023478.05481.82477.49481.32480.03524,100
Feb 09, 2023489.12491.39478.94480.20478.91605,800
Feb 08, 2023489.10490.97485.02486.06484.76658,200
Feb 07, 2023486.59493.05483.21491.92490.60961,300
Feb 06, 2023490.77493.28486.32488.23486.92756,600
Feb 03, 2023492.96497.90491.95493.92492.591,130,100
Feb 02, 2023494.27499.48492.76497.12495.791,011,700
Feb 01, 2023482.43494.65481.04491.50490.181,237,700
Jan 31, 2023473.25483.83473.25483.75482.451,332,800
Jan 30, 2023474.20478.77472.13472.37471.10690,300
Jan 27, 2023473.85479.26473.85477.65476.37377,500
Jan 26, 2023474.71476.49470.64475.83474.55492,500
Jan 25, 2023466.51472.08464.79471.85470.58492,000
Jan 24, 2023469.96472.93468.20470.66469.40409,900
Jan 23, 2023467.11473.72466.35472.20470.93622,700
Jan 20, 2023460.39466.53457.44466.20464.95503,400
Jan 19, 2023460.47461.95456.66458.72457.49489,100
Jan 18, 2023470.98474.40463.41463.48462.24788,200
Jan 17, 2023470.75472.63468.87469.64468.38562,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...