$258.00 -1.88 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDY historical data

Date Open High Low Close Volume
8/31/2015258.69260.39257.71258.001,230,480
8/28/2015258.37260.50257.93259.881,330,810
8/27/2015255.00259.36254.24258.772,004,430
8/26/2015251.35253.21246.32252.524,864,580
8/25/2015255.00255.46245.98246.214,859,840
8/24/2015245.11256.70216.91248.296,050,690
8/21/2015262.65263.99259.01259.027,374,320
8/20/2015269.22269.67265.27265.364,085,610
8/19/2015272.90273.54270.31271.413,056,510
8/18/2015275.75275.76274.05274.38887,905
8/17/2015272.55275.96271.61275.891,378,060
8/14/2015271.45273.59270.99273.291,180,900
8/13/2015271.70272.74270.57271.541,060,300
8/12/2015270.43272.03267.39271.593,526,390
8/11/2015272.62273.64271.24272.262,117,440
8/10/2015272.42275.00272.29274.992,187,760
8/7/2015270.63271.30269.61270.891,640,400
8/6/2015274.14274.33269.61271.211,391,300
8/5/2015273.64275.70272.96273.861,148,380
8/4/2015272.76274.13271.71272.411,104,010
8/3/2015273.95273.95271.15272.661,504,250
7/31/2015273.47274.81272.87273.491,659,900
7/30/2015272.06273.23270.97273.051,076,380
7/29/2015269.45272.85268.99272.451,740,980
7/28/2015267.67269.54265.76269.352,025,600
7/27/2015267.32267.85266.08266.541,658,830
7/24/2015270.89271.47268.09268.522,469,590
7/23/2015273.28273.89270.73271.031,538,270
7/22/2015271.43273.14271.23272.961,034,350
7/21/2015273.98274.85271.92272.101,495,250
7/20/2015274.12274.76273.50274.142,127,580
7/17/2015276.02276.30273.68274.201,536,650
7/16/2015276.90277.06275.73276.311,294,330
7/15/2015277.07277.15274.92275.371,087,290
7/14/2015275.58277.39275.46276.811,440,540
7/13/2015275.20276.11274.83275.751,323,910
7/10/2015273.16273.97272.32273.241,467,260
7/9/2015273.25273.52270.36270.462,031,930
7/8/2015271.56273.05269.21270.373,399,890
7/7/2015273.22274.32269.29274.203,620,280
7/6/2015271.32274.37271.21272.872,714,770
7/2/2015274.90275.27272.90273.781,913,860
7/1/2015275.67275.67273.17274.274,315,690
6/30/2015274.61274.79272.47273.202,322,980
6/29/2015276.08277.82272.54272.632,205,840
6/26/2015278.75279.04277.52278.391,708,900
6/25/2015279.57279.81277.53277.961,096,560
6/24/2015281.34281.59278.68278.871,689,950
6/23/2015281.44281.93280.97281.53958,598
6/22/2015281.47281.71280.53281.361,026,280
6/19/2015280.45281.12279.82279.851,223,200
6/18/2015280.17282.41279.81281.661,605,420
6/17/2015280.13280.62278.31279.22927,135
6/16/2015277.08279.76276.95279.391,122,600
6/15/2015277.37278.01275.38277.551,483,520
6/12/2015279.37279.93278.55279.17967,874
6/11/2015279.32280.62279.09280.441,720,590
6/10/2015277.20279.76276.82278.772,770,260
6/9/2015276.53276.81274.58275.61975,350
6/8/2015277.85278.50276.22276.43934,881
6/5/2015276.97278.40275.20278.15945,423
6/4/2015278.72279.17276.95277.351,859,440
6/3/2015279.24280.97278.28279.913,267,230
6/2/2015277.43279.30276.75278.461,164,430
6/1/2015278.76279.35276.41278.261,306,530
5/29/2015279.38279.55276.90277.692,568,600
5/28/2015279.60280.15278.41279.621,098,870
5/27/2015278.30280.33277.63280.151,965,160
5/26/2015279.92280.02277.04277.632,090,240
5/22/2015280.32281.32280.21280.79907,487
5/21/2015280.43281.51279.84281.02583,003
5/20/2015280.94281.61279.93280.721,089,390
5/19/2015281.41281.55280.03280.66999,433
5/18/2015278.56281.30278.07280.981,317,190
5/15/2015278.85279.17277.73278.761,341,180
5/14/2015277.68279.04276.68278.971,968,990
5/13/2015276.65277.24275.35276.01950,333
5/12/2015275.10276.43272.87275.69989,051
5/11/2015276.10277.38275.22276.331,261,550
5/8/2015276.19277.49276.17276.321,297,980
5/7/2015273.08274.78272.07273.97996,495
5/6/2015273.80274.30271.46272.951,617,080
5/5/2015276.27277.01272.45272.824,714,200
5/4/2015275.98277.46275.49276.451,608,250
5/1/2015273.68275.87273.68275.272,746,560
4/30/2015275.54275.85272.17273.152,635,140
4/29/2015276.34277.21275.27276.22966,919
4/28/2015276.61278.05274.85277.941,677,520
4/27/2015279.80280.12276.45276.821,968,910
4/24/2015280.69280.69278.80279.111,363,600
4/23/2015278.82280.90278.52280.271,793,900
4/22/2015278.18278.98276.60278.901,354,710
4/21/2015278.17279.47277.75278.091,015,580
4/20/2015277.45278.61277.16278.171,423,730
4/17/2015276.81277.41274.73275.761,915,210
4/16/2015279.21279.90278.15279.031,126,890
4/15/2015279.38280.85279.16279.771,285,320
4/14/2015278.24279.00276.46278.551,129,340
4/13/2015279.16279.89278.23278.27903,574
4/10/2015279.18279.74278.62279.232,222,870
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!