SPDR S&P International Mid Cap $32.89

up +0.42


16/4/2014 06:40 PM  |  NYSEARCA : MDD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDD historical data

Date Open High Low Close Volume
4/15/201432.5032.5032.1332.478,688
4/14/201432.4632.6932.2832.4726,735
4/11/201432.4732.7432.3332.596,479
4/10/201433.2333.2332.8132.812,531
4/9/201433.0433.1532.9833.156,835
4/8/201432.7232.8732.5132.7435,454
4/7/201433.0033.0032.6532.893,423
4/4/201432.9033.3032.8633.004,931
4/3/201433.2333.2332.8433.035,476
4/2/201433.2133.2132.9533.196,534
4/1/201433.0933.1232.9232.923,073
3/31/201432.6532.9432.6532.936,506
3/28/201432.8232.8332.5132.752,699
3/27/201432.5332.5332.3732.502,004
3/26/201432.3032.4432.2332.355,367
3/25/201432.2932.2932.1932.241,832
3/24/201431.9332.2231.7432.099,350
3/21/201431.9632.2931.8932.011,842
3/20/201432.0532.1031.9432.052,187
3/19/201432.4832.5932.4032.454,509
3/18/201432.6532.6532.4532.6016,452
3/17/201432.5632.5932.3332.332,212
3/14/201432.1932.1931.9331.943,034
3/13/201432.6332.6332.2432.314,676
3/12/201432.4632.6932.4632.513,565
3/11/201432.7533.0032.6832.829,648
3/10/201433.2033.2032.7532.757,487
3/7/201433.3133.3132.8733.0016,193
3/6/201433.3333.3933.0833.3111,126
3/5/201432.8032.9432.8032.922,442
3/4/201432.9632.9632.7232.957,477
3/3/201432.1132.3732.1132.316,998
2/28/201432.8233.0532.6432.967,994
2/27/201432.6032.7532.4032.5225,244
2/26/201432.6532.6532.4032.401,301
2/25/201432.7232.8932.6332.631,600
2/24/201432.7832.9432.5132.754,032
2/21/201432.2832.5032.2832.501,325
2/20/201432.1032.4132.1032.221,817
2/19/201432.6032.6032.1332.135,465
2/18/201432.5132.5232.2932.346,443
2/14/201432.1632.3132.0632.093,944
2/13/201431.7231.9931.7231.961,470
2/12/201432.0232.0731.8132.072,064
2/11/201431.8232.0031.7731.845,303
2/10/201431.6131.6131.3331.553,375
2/7/201431.1931.5731.1931.572,984
2/6/201431.1531.2431.0831.122,155
2/5/201430.3530.7330.3530.736,138
2/4/201430.5930.5930.2930.487,612
2/3/201431.0331.0330.2230.4648,991
1/31/201430.9831.1730.6531.0516,910
1/30/201431.5931.5931.1431.4359,988
1/29/201431.8531.8531.3531.3678,764
1/28/201431.8831.8831.7731.821,424
1/27/201431.6931.7631.5731.654,773
1/24/201432.0732.0831.1531.548,338
1/23/201432.5032.5032.1732.385,066
1/22/201432.6032.7932.5732.7921,735
1/21/201432.6232.9332.5732.6915,048
1/17/201432.6432.8132.6432.645,337
1/16/201432.6932.8632.5532.6411,288
1/15/201432.6432.8732.6232.876,253
1/14/201432.6232.7532.3932.749,490
1/13/201432.9432.9432.4832.579,397
1/10/201432.7232.7932.5432.726,632
1/9/201432.4032.5232.2932.3010,038
1/8/201432.3632.5632.3632.406,214
1/7/201432.5332.5332.2132.4310,543
1/6/201432.3732.3732.1932.2812,115
1/3/201432.3132.3632.0332.3616,847
1/2/201432.4432.4431.9332.1312,056
12/31/201332.6732.6832.5032.6574,192
12/30/201332.4132.5532.4132.485,772
12/27/201332.2432.3432.1632.336,442
12/26/201332.2432.2431.8932.139,818
12/24/201331.5731.9631.5731.962,250
12/23/201331.6031.9331.5931.6925,529
12/20/201331.1731.6531.1731.625,053
12/19/201333.9334.0233.6933.764,432
12/18/201333.7834.3133.4834.0115,995
12/17/201333.3633.7533.2633.3518,284
12/16/201333.5833.7533.5533.553,568
12/13/201333.4033.6233.2933.6027,252
12/12/201333.6433.6433.4433.544,103
12/11/201334.2934.2933.6933.696,299
12/10/201333.8334.1333.8334.131,853
12/9/201334.1134.1133.7633.871,805
12/6/201333.9234.0033.7333.793,769
12/5/201333.7533.7833.4533.72911
12/4/201333.8033.8633.4833.845,019
12/3/201333.9934.0733.6533.896,782
12/2/201334.3934.4334.2434.246,488
11/29/201334.7534.7534.5034.503,000
11/27/201334.3434.3734.3334.3317,358
11/26/201334.2434.3234.0034.262,920
11/25/201334.3334.3434.1534.2111,510
11/22/201334.2434.2934.0134.061,404
11/21/201334.1934.2134.0034.2126,808
11/20/201334.0134.2234.0034.003,367
Trading Center