SPDR S&P INTERNATIONAL MID CAP $32.38

up +0.20


20/5/2013 04:20 PM  |  NYSEARCA : MDD  |  Industries :
Type:

MDD historical data

Date Open High Low Close Volume
5/20/2013 32.33 32.38 32.23 32.38 16
5/17/2013 32.11 32.18 31.99 32.17 27
5/16/2013 32.14 32.14 31.91 31.91 11
5/15/2013 32.14 32.14 31.93 32.10 20
5/14/2013 31.95 32.07 31.95 32.07 46
5/13/2013 32.07 32.07 31.88 32.01 131
5/10/2013 32.00 32.11 31.89 32.05 31
5/9/2013 32.26 32.31 32.06 32.24 127
5/8/2013 32.40 32.40 32.32 32.32 18
5/7/2013 31.96 32.16 31.88 32.10 26
5/6/2013 32.02 32.12 31.88 32.07 41
5/3/2013 31.99 32.11 31.93 32.05 32
5/2/2013 31.35 31.73 31.24 31.58 110
5/1/2013 31.90 31.90 31.46 31.47 40
4/30/2013 31.96 31.96 31.75 31.87 66
4/29/2013 31.43 31.64 31.43 31.64 8
4/26/2013 31.37 31.37 31.16 31.31 33
4/25/2013 31.51 31.57 31.40 31.40 19
4/24/2013 31.14 31.28 30.95 31.23 57
4/23/2013 30.77 31.00 30.77 31.00 7
4/22/2013 30.52 30.62 30.39 30.51 48
4/19/2013 30.39 30.49 30.34 30.39 14
4/18/2013 30.19 30.19 29.99 30.11 16
4/17/2013 30.15 30.22 30.13 30.22 10
4/16/2013 30.51 30.83 30.41 30.78 33
4/15/2013 30.68 30.68 30.23 30.23 26
4/12/2013 30.70 30.97 30.70 30.96 16
4/11/2013 31.10 31.22 30.91 30.91 101
4/10/2013 30.79 31.13 30.79 31.13 11
4/9/2013 30.30 30.64 30.30 30.56 24
4/8/2013 30.29 30.29 30.28 30.29 20
4/5/2013 30.26 30.39 30.08 30.39 32
4/4/2013 30.64 30.64 30.10 30.25 121
4/3/2013 30.48 30.48 30.19 30.30 17
4/2/2013 30.50 30.50 30.21 30.44 71
4/1/2013 30.51 30.63 30.05 30.08 53
3/28/2013 30.59 30.70 30.44 30.70 22
3/27/2013 30.45 30.81 30.45 30.50 116
3/26/2013 30.49 30.63 30.48 30.63 142
3/25/2013 30.54 30.54 30.26 30.39 34
3/22/2013 30.42 30.42 30.34 30.34 10
3/21/2013 30.31 30.64 30.20 30.37 14
3/20/2013 30.40 30.60 30.28 30.46 87
3/19/2013 30.35 30.35 30.00 30.23 81
3/18/2013 30.14 30.41 30.13 30.35 720
3/15/2013 30.25 30.33 30.25 30.31 28
3/14/2013 30.15 30.15 30.11 30.11 6
3/13/2013 29.96 30.05 29.90 30.02 12
3/12/2013 30.15 30.22 29.91 29.94 50
3/11/2013 30.19 30.19 30.19 30.19 6
3/8/2013 30.12 30.15 30.04 30.15 52
3/7/2013 30.20 30.20 30.19 30.19 9
3/6/2013 30.21 30.26 30.21 30.21 13
3/5/2013 30.09 30.16 29.99 30.12 15
3/4/2013 29.67 29.70 29.51 29.51 13
3/1/2013 29.70 29.77 29.52 29.76 70
2/28/2013 29.76 29.78 29.76 29.78 3
2/27/2013 29.50 29.76 29.50 29.70 10
2/26/2013 29.20 29.36 29.20 29.36 22
2/25/2013 29.69 29.69 29.32 29.34 16
2/22/2013 29.71 29.71 29.59 29.70 20
2/21/2013 29.43 29.43 29.07 29.33 26
2/20/2013 29.78 29.93 29.62 29.63 24
2/19/2013 29.74 29.79 29.63 29.77 10
2/15/2013 29.47 29.47 29.47 29.47 0
2/14/2013 29.47 29.48 29.29 29.47 72
2/13/2013 29.53 29.53 29.53 29.53 2
2/12/2013 29.48 29.55 29.40 29.53 62
2/11/2013 29.43 29.43 29.43 29.43 2
2/8/2013 29.27 29.49 29.27 29.39 40
2/7/2013 29.41 29.41 29.20 29.25 49
2/6/2013 29.36 29.46 29.27 29.46 41
2/5/2013 29.30 29.42 29.17 29.42 88
2/4/2013 29.37 29.37 29.18 29.19 44
2/1/2013 29.64 29.72 29.49 29.72 18
1/31/2013 29.39 29.47 29.39 29.47 12
1/30/2013 29.48 29.59 29.47 29.54 246
1/29/2013 29.39 29.47 29.38 29.43 61
1/28/2013 29.37 29.37 29.28 29.28 21
1/25/2013 29.41 29.54 29.41 29.49 22
1/24/2013 29.30 29.39 29.30 29.32 55
1/23/2013 29.20 29.21 29.18 29.21 36
1/22/2013 29.20 29.34 29.12 29.27 123
1/18/2013 29.43 29.45 29.34 29.44 54
1/17/2013 29.33 29.44 29.17 29.44 15
1/16/2013 29.12 29.16 29.03 29.16 10
1/15/2013 29.23 29.29 29.18 29.18 9
1/14/2013 29.41 29.41 29.31 29.31 14
1/11/2013 29.41 29.41 29.25 29.41 25
1/10/2013 29.34 29.41 29.22 29.28 22
1/9/2013 29.37 29.37 28.99 29.01 16
1/8/2013 28.80 28.80 28.80 28.80 118
1/7/2013 28.83 29.00 28.83 28.92 16
1/4/2013 29.09 29.19 29.08 29.19 8
1/3/2013 29.27 29.27 29.10 29.17 51
1/2/2013 29.29 29.36 29.25 29.25 13
12/31/2012 28.62 28.76 28.37 28.69 39
12/28/2012 28.52 28.52 28.33 28.33 6
12/27/2012 28.69 28.69 28.44 28.45 12
12/26/2012 28.41 28.47 28.38 28.47 261
Marketplace
Trading Center