$249.32 -2.23 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Sep. 30, 2014 | 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
9/30/2014251.69251.88249.29249.322,076,760
9/29/2014249.49251.95249.21251.551,508,530
9/26/2014250.88252.38250.05252.161,007,360
9/25/2014252.74253.00249.37250.202,874,300
9/24/2014252.45254.02251.48253.761,831,060
9/23/2014253.35254.86252.41252.473,030,760
9/22/2014257.44257.48254.20254.513,097,450
9/19/2014260.76260.76257.37258.012,601,220
9/18/2014260.38260.72259.57260.16820,932
9/17/2014259.68260.76258.43259.262,961,640
9/16/2014257.41260.20257.21259.503,031,410
9/15/2014259.12259.35257.38258.061,306,390
9/12/2014261.52261.54258.46259.092,296,080
9/11/2014259.21261.71259.08261.591,181,470
9/10/2014260.25260.78258.77260.351,308,070
9/9/2014261.94262.16259.71259.981,451,670
9/8/2014262.01262.80260.86262.082,009,580
9/5/2014261.16262.34260.19262.341,474,520
9/4/2014262.46263.43260.64261.372,462,700
9/3/2014263.78263.96261.72262.111,593,530
9/2/2014262.33263.69261.66262.503,662,880
8/29/2014261.26262.06260.18261.741,187,320
8/28/2014260.01260.93259.18260.581,019,560
8/27/2014261.50261.79260.52260.90620,469
8/26/2014260.72261.75260.53261.26646,068
8/25/2014260.82261.19259.72260.39824,896
8/22/2014259.56260.25258.62259.48728,656
8/21/2014259.39260.04258.28259.712,315,380
8/20/2014258.16259.55257.73259.282,004,070
8/19/2014257.55258.70257.55258.651,105,090
8/18/2014255.91257.17255.21257.111,421,960
8/15/2014255.54255.61252.16254.071,360,590
8/14/2014253.51254.66253.25254.661,209,850
8/13/2014252.04253.65251.53253.301,096,600
8/12/2014251.47252.93250.05251.162,514,250
8/11/2014252.10253.53251.63252.051,534,830
8/8/2014248.75251.09248.08250.941,642,280
8/7/2014250.25250.79247.71248.331,967,820
8/6/2014247.77250.43247.65249.271,480,000
8/5/2014248.92250.83247.74248.962,095,900
8/4/2014249.50250.41247.13250.152,633,690
8/1/2014248.78249.84246.59248.867,384,840
7/31/2014252.44253.09249.12249.134,377,540
7/30/2014254.78255.64253.45254.401,561,640
7/29/2014255.49256.51253.87253.941,298,860
7/28/2014255.77255.93253.53255.091,475,300
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center