MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019342.78344.38334.05334.98334.982,431,100
Aug 22, 2019344.91346.17342.34344.36344.36863,000
Aug 21, 2019344.92345.16343.44344.09344.09704,700
Aug 20, 2019344.32344.33341.97342.15342.15571,000
Aug 19, 2019345.29346.28344.49344.86344.86661,000
Aug 16, 2019336.29342.02336.28341.68341.681,076,700
Aug 15, 2019336.38336.38332.77334.51334.511,235,500
Aug 14, 2019339.57340.11334.67335.00335.001,373,800
Aug 13, 2019340.60348.52339.66345.37345.37847,600
Aug 12, 2019344.71345.26340.59341.31341.31771,400
Aug 09, 2019349.58349.80345.39346.42346.42792,400
Aug 08, 2019345.29351.18345.29351.18351.181,842,600
Aug 07, 2019339.49344.81337.49343.78343.781,478,500
Aug 06, 2019340.93343.32338.79343.14343.141,820,400
Aug 05, 2019342.76343.36335.79338.86338.861,684,900
Aug 02, 2019350.68351.25346.50348.74348.741,965,100
Aug 01, 2019358.43360.28350.79352.40352.402,944,600
Jul 31, 2019361.93362.89356.19357.92357.921,478,200
Jul 30, 2019357.42362.07356.60362.01362.011,484,900
Jul 29, 2019361.14361.57358.99359.63359.631,159,800
Jul 26, 2019358.58361.69358.58361.37361.37631,500
Jul 25, 2019361.05361.06357.40357.87357.87855,100
Jul 24, 2019355.80361.69355.62361.47361.471,086,800
Jul 23, 2019353.99356.42353.18356.38356.381,470,800
Jul 22, 2019353.50354.34352.29352.55352.55713,100
Jul 19, 2019354.74356.13352.69352.76352.76542,300
Jul 18, 2019352.51354.59351.77353.86353.86703,900
Jul 17, 2019354.83355.36352.37352.73352.73463,100
Jul 16, 2019354.81356.63353.78355.46355.46479,400
Jul 15, 2019357.56357.89354.52355.24355.24570,200
Jul 12, 2019353.90357.61353.68357.08357.08912,000
Jul 11, 2019354.93354.93351.94353.40353.40527,600
Jul 10, 2019356.26356.72353.51354.20354.20701,200
Jul 09, 2019352.84354.70352.53354.57354.57608,600
Jul 08, 2019356.32357.02353.95354.50354.50462,400
Jul 05, 2019355.61357.92353.71357.89357.89833,800
Jul 03, 2019355.02357.68354.79357.57357.57680,600
Jul 02, 2019355.43355.53353.00354.36354.36950,800
Jul 01, 2019358.24359.25353.71355.28355.281,161,200
Jun 28, 2019350.61354.72350.47354.59354.591,058,600
Jun 27, 2019346.45350.11346.45349.92349.92936,000
Jun 26, 2019347.17348.03345.41345.41345.41859,500
Jun 25, 2019348.50348.82345.75346.02346.02647,000
Jun 24, 2019351.55351.75347.86347.91347.91770,700
Jun 21, 2019352.55353.20349.79350.71350.71681,600
Jun 21, 20191.337 Dividend
Jun 20, 2019355.41355.75351.81354.31352.971,033,500
Jun 19, 2019350.93352.41350.37351.97350.64913,900
Jun 18, 2019348.91353.33348.66350.93349.611,120,600
Jun 17, 2019347.35348.60346.58346.96345.65570,200
Jun 14, 2019348.83348.91346.57346.88345.57709,600
Jun 13, 2019348.85349.89347.35349.27347.95744,500
Jun 12, 2019347.44347.68345.85347.05345.74552,700
Jun 11, 2019349.83350.95346.36347.41346.10552,300
Jun 10, 2019346.98349.37346.49347.16345.85612,300
Jun 07, 2019344.82346.79344.12345.16343.86680,500
Jun 06, 2019342.33344.16340.37343.51342.21948,200
Jun 05, 2019342.53342.77338.22342.06340.771,028,100
Jun 04, 2019335.65341.10335.42341.02339.73906,800
Jun 03, 2019330.54333.95330.46332.57331.322,104,600
May 31, 2019330.12331.81328.72330.13328.882,019,700
May 30, 2019335.00337.03331.94333.51332.251,017,100
May 29, 2019334.48335.16331.97334.25332.991,169,800
May 28, 2019340.19341.05336.12336.12334.85754,100
May 24, 2019339.76340.84338.35339.95338.67456,100
May 23, 2019340.69340.69336.29338.06336.78791,500
May 22, 2019345.06345.67342.88343.57342.27790,500
May 21, 2019344.09347.03343.95346.49345.18976,600
May 20, 2019342.12344.01341.12341.99340.701,188,600
May 17, 2019345.60349.04344.24344.41343.11857,600
May 16, 2019347.06350.62347.06348.68347.36673,000
May 15, 2019343.49347.12342.31346.51345.20882,800
May 14, 2019342.96347.03342.26345.43344.13828,400
May 13, 2019345.85346.62340.78342.09340.801,490,700
May 10, 2019349.88353.32345.79352.44351.11923,900
May 09, 2019349.30352.00346.43351.17349.841,397,900
May 08, 2019352.78354.90351.73352.12350.791,235,600
May 07, 2019356.82358.02350.92353.21351.881,124,300
May 06, 2019355.33361.15355.17360.30358.94954,700
May 03, 2019357.25361.18357.25361.02359.66935,200
May 02, 2019354.36356.84352.36355.83354.492,216,400
May 01, 2019359.82359.82354.94354.95353.611,361,300
Apr 30, 2019359.52359.66355.83359.10357.741,771,100
Apr 29, 2019360.08360.76359.14359.76358.40864,500
Apr 26, 2019356.16359.85355.74359.38358.021,056,500
Apr 25, 2019358.60358.84354.10356.00354.66960,800
Apr 24, 2019359.30361.52359.30360.21358.85961,000
Apr 23, 2019355.06359.67355.06358.95357.601,433,700
Apr 22, 2019354.82355.51353.34354.60353.26747,500
Apr 18, 2019355.30356.31353.65355.74354.40666,100
Apr 17, 2019358.90359.09354.13355.05353.71623,500
Apr 16, 2019358.48358.94356.75357.71356.36690,600
Apr 15, 2019358.30358.75356.62357.44356.09565,800
Apr 12, 2019357.47358.58356.07357.95356.60899,500
Apr 11, 2019354.81355.69353.88355.30353.96525,300
Apr 10, 2019351.65354.61351.57354.25352.911,078,200
Apr 09, 2019353.59353.66350.33351.05349.731,024,600
Apr 08, 2019354.00355.09352.94354.97353.63607,400
Apr 05, 2019352.89355.10352.61354.99353.651,063,800
Apr 04, 2019350.88352.56350.24352.26350.931,039,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...