MDY - SPDR S&P MidCap 400 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2019346.47347.53347.14347.31347.3154,637
Feb 15, 2019346.47348.89345.87348.89348.89847,000
Feb 14, 2019343.00346.13342.54344.62344.621,055,700
Feb 13, 2019343.99345.50342.89344.83344.831,441,200
Feb 12, 2019341.35343.67341.18342.95342.951,031,100
Feb 11, 2019338.21339.69337.41339.50339.501,435,000
Feb 08, 2019335.95337.98334.54337.41337.41875,400
Feb 07, 2019338.22338.66334.82337.66337.661,257,400
Feb 06, 2019339.04340.04338.05339.18339.18772,800
Feb 05, 2019338.50339.91337.69339.53339.53957,600
Feb 04, 2019335.19338.21333.91338.16338.16670,900
Feb 01, 2019334.86335.71333.30334.85334.851,530,100
Jan 31, 2019332.32334.52331.30333.79333.791,784,400
Jan 30, 2019331.69334.08328.98332.57332.571,359,600
Jan 29, 2019330.77331.63329.71330.49330.49727,700
Jan 28, 2019328.33330.90327.75330.47330.471,101,500
Jan 25, 2019330.14331.65329.70330.99330.99896,700
Jan 24, 2019324.94328.17324.76327.30327.30773,400
Jan 23, 2019327.06328.11322.41325.16325.16879,300
Jan 22, 2019328.94329.35323.94325.68325.681,248,400
Jan 18, 2019328.01331.42327.38330.79330.791,080,700
Jan 17, 2019322.05327.58322.05326.40326.401,270,300
Jan 16, 2019321.41324.12321.35323.16323.16833,600
Jan 15, 2019319.61321.19318.58320.95320.95925,200
Jan 14, 2019318.56320.59317.86318.98318.982,814,700
Jan 11, 2019319.14321.26318.14320.76320.76977,800
Jan 10, 2019316.29320.62315.57320.62320.621,127,400
Jan 09, 2019316.53319.00315.42318.06318.061,032,100
Jan 08, 2019312.75315.05310.48314.95314.951,056,600
Jan 07, 2019306.72312.14305.32309.76309.761,454,300
Jan 04, 2019300.56307.53300.38306.35306.351,383,000
Jan 03, 2019300.32301.76295.38296.63296.632,011,900
Jan 02, 2019298.67303.05296.57301.59301.591,777,600
Dec 31, 2018301.12302.67298.02302.67302.673,308,200
Dec 28, 2018300.39303.36297.62299.36299.362,828,900
Dec 27, 2018294.24299.79289.62299.78299.783,996,000
Dec 26, 2018286.23298.09284.45298.03298.031,424,000
Dec 24, 2018291.19291.96284.89284.96284.961,561,500
Dec 21, 2018300.14302.83292.15292.88292.881,773,000
Dec 21, 20181.268 Dividend
Dec 20, 2018302.65305.17296.79300.20298.932,316,400
Dec 19, 2018309.63313.29302.46304.12302.842,090,200
Dec 18, 2018311.54313.80308.26309.35308.041,585,400
Dec 17, 2018314.55317.00307.90309.40308.092,815,400
Dec 14, 2018318.37320.93315.32316.27314.932,623,500
Dec 13, 2018325.24326.07320.58320.66319.311,597,200
Dec 12, 2018325.51328.26324.02324.06322.691,182,100
Dec 11, 2018326.65328.15320.36321.63320.271,795,000
Dec 10, 2018324.63325.50318.26322.62321.261,442,800
Dec 07, 2018331.40333.67323.07324.54323.171,588,400
Dec 06, 2018328.02331.62323.07331.49330.091,719,100
Dec 04, 2018344.97345.34332.74333.05331.641,830,200
Dec 03, 2018346.78347.25341.91345.26343.801,162,600
Nov 30, 2018340.01343.18339.34342.74341.291,169,000
Nov 29, 2018339.52342.53337.37340.38338.941,204,500
Nov 28, 2018335.12340.68332.20340.67339.231,077,100
Nov 27, 2018335.55336.25333.00334.03332.62914,900
Nov 26, 2018335.55337.61334.63336.77335.351,015,500
Nov 23, 2018330.82335.10330.48332.48331.08377,900
Nov 21, 2018330.68335.95330.64333.00331.591,173,600
Nov 20, 2018331.24333.46328.07329.37327.981,631,900
Nov 19, 2018339.26340.41333.93335.11333.691,021,000
Nov 16, 2018338.02340.70337.26339.77338.33895,700
Nov 15, 2018333.37340.03332.36339.56338.131,084,200
Nov 14, 2018340.41341.33333.15335.44334.021,254,800
Nov 13, 2018338.10341.70336.59337.48336.05901,800
Nov 12, 2018342.55343.02336.81337.47336.041,062,800
Nov 09, 2018344.28345.19340.61342.86341.41928,300
Nov 08, 2018346.84348.30345.06346.51345.05823,900
Nov 07, 2018344.56348.10342.88347.85346.38907,000
Nov 06, 2018340.12342.94339.96342.72341.271,219,300
Nov 05, 2018339.45341.86338.28340.76339.321,715,700
Nov 02, 2018340.62341.33335.98339.08337.651,248,400
Nov 01, 2018333.42339.12332.88338.72337.292,103,300
Oct 31, 2018333.93335.10331.93332.15330.753,635,900
Oct 30, 2018325.38331.39325.05331.01329.612,757,700
Oct 29, 2018330.37333.46321.85325.28323.911,865,600
Oct 26, 2018326.86330.40321.76326.63325.251,946,700
Oct 25, 2018327.15332.08326.34330.31328.912,486,300
Oct 24, 2018335.04336.29325.28325.47324.102,119,900
Oct 23, 2018334.60337.90329.93335.57334.151,641,300
Oct 22, 2018341.34342.06338.67339.00337.57798,700
Oct 19, 2018343.79345.23339.80340.80339.361,171,600
Oct 18, 2018346.79347.78341.83342.97341.521,607,900
Oct 17, 2018348.45349.05344.14347.98346.511,583,600
Oct 16, 2018343.76349.27341.49349.07347.601,578,300
Oct 15, 2018339.94344.21339.58341.79340.351,431,200
Oct 12, 2018344.06344.20335.77340.23338.792,680,100
Oct 11, 2018344.84347.00339.34339.50338.073,802,200
Oct 10, 2018355.46355.62346.35346.79345.331,918,600
Oct 09, 2018356.86358.44355.77356.00354.50815,400
Oct 08, 2018356.80358.68355.35357.97356.46621,500
Oct 05, 2018360.61361.44355.86357.87356.36996,700
Oct 04, 2018363.48363.71359.22360.57359.051,054,900
Oct 03, 2018364.64366.30363.28364.55363.01623,300
Oct 02, 2018364.56365.57362.60363.14361.61808,200
Oct 01, 2018368.93369.13363.65364.52362.981,085,300
Sep 28, 2018364.98368.46364.98367.46365.91794,500
Sep 27, 2018366.28367.82365.50366.14364.59738,800
Sep 26, 2018369.27369.73365.69365.88364.33791,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...