MDY - SPDR S&P MIDCAP 400 ETF Trust

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 2020321.15322.14318.60319.12319.12852,907
May 28, 2020331.36331.38322.37323.35323.351,419,700
May 27, 2020325.96328.45318.50328.16328.161,514,900
May 26, 2020320.14322.15319.02319.85319.851,540,600
May 22, 2020309.05309.86305.96309.03309.03966,000
May 21, 2020307.86310.44305.68309.31309.311,085,400
May 20, 2020306.54309.79306.20307.80307.801,377,900
May 19, 2020304.60308.04301.20301.26301.261,406,000
May 18, 2020299.48306.96299.15305.47305.472,493,700
May 15, 2020283.40288.82281.17288.02288.021,230,700
May 14, 2020276.86285.82271.91285.69285.691,655,700
May 13, 2020290.25290.64279.68282.51282.511,655,600
May 12, 2020304.91305.49292.35292.45292.451,813,100
May 11, 2020301.47305.80299.33303.64303.641,711,000
May 08, 2020300.05305.92299.25305.77305.771,636,600
May 07, 2020294.04298.29294.04295.20295.201,501,100
May 06, 2020294.50295.55290.01290.41290.411,367,900
May 05, 2020294.55298.73291.99292.66292.661,308,200
May 04, 2020286.36290.19283.61289.88289.881,447,100
May 01, 2020293.36293.92286.49289.52289.521,681,700
Apr 30, 2020303.30304.28299.51299.81299.811,890,300
Apr 29, 2020305.36311.65303.65309.43309.431,560,500
Apr 28, 2020300.70302.92294.12296.95296.951,600,400
Apr 27, 2020284.86295.42284.54293.85293.851,446,500
Apr 24, 2020280.44283.66277.27282.10282.10767,500
Apr 23, 2020277.22282.75276.47278.45278.451,069,600
Apr 22, 2020277.44278.58273.59275.05275.05719,200
Apr 21, 2020272.85275.21269.62271.33271.33815,200
Apr 20, 2020279.18284.26277.65278.72278.721,160,300
Apr 17, 2020284.48286.78281.39284.09284.091,649,000
Apr 16, 2020275.63276.32269.51274.40274.401,317,500
Apr 15, 2020276.26277.79273.17274.64274.64818,400
Apr 14, 2020286.77289.65282.80285.87285.87953,400
Apr 13, 2020286.85288.21276.73279.97279.971,918,300
Apr 09, 2020286.60293.43284.33288.97288.971,754,900
Apr 08, 2020270.00281.04267.17279.47279.472,322,500
Apr 07, 2020272.74278.93265.51265.89265.891,206,400
Apr 06, 2020253.08263.69253.08262.83262.831,181,900
Apr 03, 2020248.86251.53240.58243.09243.091,127,700
Apr 02, 2020247.01256.27243.65249.80249.801,604,100
Apr 01, 2020250.83253.74245.34247.00247.001,424,200
Mar 31, 2020264.12266.51258.79262.88262.881,166,900
Mar 30, 2020260.17266.00254.80265.76265.761,526,900
Mar 27, 2020257.67265.22254.31258.94258.941,381,100
Mar 26, 2020255.58267.86255.00267.42267.421,101,800
Mar 25, 2020246.58262.33240.91252.82252.822,012,500
Mar 24, 2020233.92245.43232.01245.29245.291,750,700
Mar 23, 2020227.36227.36214.22220.85220.852,249,000
Mar 20, 2020240.86246.78227.46229.25229.251,759,700
Mar 20, 20201.11 Dividend
Mar 19, 2020227.47244.02220.00239.73238.622,339,200
Mar 18, 2020241.45247.39221.11231.03229.963,683,300
Mar 17, 2020249.34256.94239.28256.71255.523,086,200
Mar 16, 2020252.13261.74239.02243.57242.445,082,200
Mar 13, 2020272.52282.79258.37282.07280.764,284,500
Mar 12, 2020268.61275.92253.68258.04256.854,729,400
Mar 11, 2020301.11302.67285.56288.91287.578,766,600
Mar 10, 2020307.92309.65293.50309.33307.903,726,000
Mar 09, 2020304.49327.97295.35297.31295.934,597,000
Mar 06, 2020323.37330.32320.39328.26326.742,427,600
Mar 05, 2020338.11339.21330.39333.78332.232,938,700
Mar 04, 2020340.57346.64337.40346.29344.692,400,400
Mar 03, 2020342.41347.79331.54334.65333.103,589,400
Mar 02, 2020332.99342.18327.30342.16340.582,645,700
Feb 28, 2020326.59333.72322.65331.09329.568,374,600
Feb 27, 2020343.17350.15336.83337.65336.093,496,000
Feb 26, 2020357.24359.79350.05350.49348.871,780,700
Feb 25, 2020369.64370.13355.34355.70354.053,276,900
Feb 24, 2020368.43370.90366.82368.60366.891,725,400
Feb 21, 2020382.29382.56378.88379.94378.18820,000
Feb 20, 2020381.86384.47379.53384.02382.24812,900
Feb 19, 2020382.20384.00381.67382.47380.70661,300
Feb 18, 2020381.10381.93378.66380.94379.18663,500
Feb 14, 2020382.60382.88380.74382.08380.31536,100
Feb 13, 2020379.33382.79378.85382.26380.49708,000
Feb 12, 2020380.20381.08379.24380.97379.21713,800
Feb 11, 2020377.15380.00376.77378.44376.691,888,300
Feb 10, 2020372.59375.54372.58375.50373.76574,300
Feb 07, 2020375.58375.86372.86373.47371.74782,700
Feb 06, 2020380.04380.30376.93376.94375.19569,900
Feb 05, 2020378.18379.27376.83378.84377.09741,200
Feb 04, 2020374.00376.03373.54374.55372.82727,200
Feb 03, 2020367.38371.36367.38369.62367.911,014,200
Jan 31, 2020371.56371.84364.63365.46363.771,566,700
Jan 30, 2020370.11373.18368.86373.00371.271,161,100
Jan 29, 2020375.49376.12372.58372.62370.89869,500
Jan 28, 2020372.99375.48372.34374.39372.661,047,100
Jan 27, 2020370.29372.91369.31370.75369.031,136,900
Jan 24, 2020380.73380.73374.05375.90374.16818,200
Jan 23, 2020378.67380.62375.84379.92378.16646,000
Jan 22, 2020380.18381.59378.55379.07377.31519,800
Jan 21, 2020379.65380.60378.70379.34377.58578,200
Jan 17, 2020383.11383.41381.04381.45379.68476,200
Jan 16, 2020380.32382.36380.00382.24380.471,326,500
Jan 15, 2020376.44379.54376.40378.03376.28776,500
Jan 14, 2020375.43378.66375.05377.52375.77640,000
Jan 13, 2020373.91376.62372.92376.43374.69823,600
Jan 10, 2020374.83375.05372.60373.53371.80484,900
Jan 09, 2020375.24375.38373.48374.68372.95457,600
Jan 08, 2020373.12374.99372.34373.60371.87888,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...