MDY - SPDR S&P MidCap 400 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019348.83348.91346.57346.88346.88709,600
Jun 13, 2019348.85349.89347.35349.27349.27744,500
Jun 12, 2019347.44347.68345.85347.05347.05552,700
Jun 11, 2019349.83350.95346.36347.41347.41552,300
Jun 10, 2019346.98349.37346.49347.16347.16612,300
Jun 07, 2019344.82346.79344.12345.16345.16680,500
Jun 06, 2019342.33344.16340.37343.51343.51948,200
Jun 05, 2019342.53342.77338.22342.06342.061,028,100
Jun 04, 2019335.65341.10335.42341.02341.02906,800
Jun 03, 2019330.54333.95330.46332.57332.572,104,600
May 31, 2019330.12331.81328.72330.13330.132,019,700
May 30, 2019335.00337.03331.94333.51333.511,017,100
May 29, 2019334.48335.16331.97334.25334.251,169,800
May 28, 2019340.19341.05336.12336.12336.12754,100
May 24, 2019339.76340.84338.35339.95339.95456,100
May 23, 2019340.69340.69336.29338.06338.06791,500
May 22, 2019345.06345.67342.88343.57343.57790,500
May 21, 2019344.09347.03343.95346.49346.49976,600
May 20, 2019342.12344.01341.12341.99341.991,188,600
May 17, 2019345.60349.04344.24344.41344.41857,600
May 16, 2019347.06350.62347.06348.68348.68673,000
May 15, 2019343.49347.12342.31346.51346.51882,800
May 14, 2019342.96347.03342.26345.43345.43828,400
May 13, 2019345.85346.62340.78342.09342.091,490,700
May 10, 2019349.88353.32345.79352.44352.44923,900
May 09, 2019349.30352.00346.43351.17351.171,397,900
May 08, 2019352.78354.90351.73352.12352.121,235,600
May 07, 2019356.82358.02350.92353.21353.211,124,300
May 06, 2019355.33361.15355.17360.30360.30954,700
May 03, 2019357.25361.18357.25361.02361.02935,200
May 02, 2019354.36356.84352.36355.83355.832,216,400
May 01, 2019359.82359.82354.94354.95354.951,361,300
Apr 30, 2019359.52359.66355.83359.10359.101,771,100
Apr 29, 2019360.08360.76359.14359.76359.76864,500
Apr 26, 2019356.16359.85355.74359.38359.381,056,500
Apr 25, 2019358.60358.84354.10356.00356.00960,800
Apr 24, 2019359.30361.52359.30360.21360.21961,000
Apr 23, 2019355.06359.67355.06358.95358.951,433,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...