SPDR SP MC 400 Trust Units Series -1- ETF $255.54

down -1.68


25/7/2014 04:00 PM  |  NYSEARCA : MDY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDY historical data

Date Open High Low Close Volume
7/25/2014255.95256.86255.24255.541,400,780
7/24/2014257.23258.22256.90257.221,789,500
7/23/2014257.58257.62256.11256.971,321,200
7/22/2014257.20258.14256.95257.131,081,270
7/21/2014255.64256.49254.79256.061,506,020
7/18/2014254.31257.03254.14256.912,349,550
7/17/2014255.45257.00253.34253.822,795,230
7/16/2014258.11258.34255.45256.536,144,560
7/15/2014257.40258.60255.40256.871,616,080
7/14/2014258.32258.56257.27257.762,218,930
7/11/2014256.88257.32255.80256.68993,270
7/10/2014254.78258.26254.55256.951,401,940
7/9/2014258.74259.10257.84258.781,386,230
7/8/2014259.75260.28257.01258.131,326,200
7/7/2014262.14262.23259.82260.141,116,060
7/3/2014261.95262.59261.64262.14621,514
7/2/2014262.35262.97260.85261.342,118,940
7/1/2014261.48264.00261.22262.606,456,890
6/30/2014259.27260.66258.54260.562,250,360
6/27/2014257.25259.45257.23259.451,185,660
6/26/2014258.41258.61256.10258.001,246,960
6/25/2014256.32258.56256.16258.552,334,470
6/24/2014258.47260.28256.74256.821,873,030
6/20/2014258.66259.27258.15259.172,108,580
6/19/2014259.48259.57258.18259.111,595,430
6/18/2014257.57259.14256.97259.023,750,580
6/17/2014255.38259.02255.01257.7311,137,200
6/16/2014255.37256.39254.51255.611,326,580
6/13/2014255.22256.15254.09255.551,181,210
6/12/2014255.79256.07254.29254.891,767,660
6/11/2014256.01256.47255.20256.201,311,290
6/10/2014257.26257.51256.25257.04760,201
6/9/2014256.90258.73256.56257.771,637,930
6/6/2014256.00257.52255.79256.931,081,110
6/5/2014253.42255.68252.10255.491,380,590
6/4/2014251.32252.98250.87252.94838,383
6/3/2014251.10252.21250.66251.781,190,100
6/2/2014251.31251.90249.48251.701,205,980
5/30/2014251.45251.81250.33250.881,797,210
5/29/2014251.04251.57249.87251.532,101,360
5/28/2014250.98251.01249.29250.111,108,890
5/27/2014250.39251.60250.21251.051,333,410
5/23/2014247.70249.50247.42249.391,273,340
5/22/2014246.50248.60246.09247.73652,911
5/21/2014245.79246.92244.68246.221,302,290
5/20/2014246.97247.11243.89244.871,675,170
5/19/2014245.81248.39245.53247.47813,492
5/16/2014245.41246.25243.70246.241,125,560
5/15/2014245.87246.10242.22244.932,696,380
5/13/2014250.35250.97248.87249.00929,041
5/12/2014247.50250.48247.40250.231,837,700
5/8/2014246.60249.36245.23245.801,130,840
5/7/2014246.50247.13243.52247.051,072,630
5/6/2014247.14247.82245.56245.871,172,950
5/5/2014246.15248.36244.86247.70791,586
5/2/2014247.15249.57246.54247.531,552,160
5/1/2014246.38248.50245.61247.081,204,770
4/30/2014244.84246.84243.87246.841,347,840
4/29/2014245.13246.08244.47245.181,030,720
4/28/2014246.07246.81241.42244.332,003,380
4/25/2014247.07247.39244.69245.161,427,550
4/24/2014248.92248.96245.95248.111,317,560
4/23/2014248.26249.00247.58247.90839,527
4/22/2014246.75248.92246.68248.221,341,230
4/21/2014245.74246.72244.94246.441,303,860
4/17/2014244.78246.37244.50245.741,097,550
4/16/2014244.40245.34243.14245.251,511,160
4/15/2014241.50243.06238.34242.442,401,880
4/14/2014241.53242.37239.14240.841,326,080
4/11/2014241.47242.99239.26239.772,981,730
4/10/2014247.85248.23242.18242.743,007,880
4/9/2014246.54248.33245.56248.152,205,240
4/8/2014244.19246.30243.00245.762,056,490
4/7/2014247.95248.49243.46244.332,459,850
4/4/2014254.08254.48247.94248.573,254,280
4/3/2014253.89254.20251.65252.431,223,300
4/2/2014253.20253.83252.50253.631,995,570
4/1/2014251.25252.86250.93252.862,001,900
3/31/2014248.73250.93247.59250.571,766,190
3/28/2014246.39248.76245.84246.871,369,380
3/27/2014246.31246.95244.68245.601,352,250
3/26/2014250.54251.07246.13246.221,571,030
3/25/2014250.02251.18248.07249.461,203,020
3/24/2014251.64252.47247.38248.791,907,390
3/21/2014252.23253.37250.55250.702,595,360
3/20/2014250.38252.04249.66251.711,457,440
3/19/2014252.57253.08249.84250.981,735,080
3/18/2014250.44253.06250.44252.651,509,840
3/17/2014249.88251.64249.61250.42953,408
3/14/2014247.42249.56247.17248.671,306,060
3/13/2014251.27251.51246.96247.791,746,040
3/12/2014248.75250.50248.14250.501,107,000
3/11/2014252.10252.83249.37250.221,100,290
3/10/2014253.10253.10250.69251.621,480,010
3/7/2014254.05254.11251.80253.001,036,640
3/6/2014253.08253.36252.08252.511,588,040
3/5/2014252.90253.17251.90252.391,444,440
3/4/2014251.52253.43251.24252.992,959,040
3/3/2014248.42249.82247.01248.923,443,110
2/28/2014249.68251.85249.19250.392,819,710
Trading Center