$305.38 +3.14 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSE ARCA

Dec. 7, 2016 | 02:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDY historical data

Date Open High Low Close Volume
12/6/2016299.48302.25298.98302.241,512,420
12/5/2016297.68299.48297.68299.251,829,910
12/2/2016296.25297.09295.33295.991,109,410
12/1/2016297.66298.26294.86295.752,366,470
11/30/2016298.41298.67296.40296.431,472,380
11/29/2016296.69298.19296.16297.222,056,720
11/28/2016298.43298.66296.36296.521,979,880
11/25/2016298.57298.77298.11298.69327,007
11/23/2016295.96297.88295.63297.832,128,260
11/21/2016293.30294.74292.90294.431,437,200
11/18/2016292.62292.90291.89292.421,748,390
11/17/2016291.09292.68290.97292.361,900,460
11/16/2016290.16290.92289.37290.481,228,310
11/15/2016289.19290.84288.18290.421,583,300
11/14/2016286.70289.20286.06289.002,015,340
11/11/2016281.50284.71281.10284.471,495,840
11/10/2016282.04283.88280.00281.691,946,610
11/9/2016273.35281.26273.02280.442,477,610
11/8/2016273.79276.63273.24275.431,241,580
11/7/2016273.83274.97272.89274.75963,206
11/4/2016268.81271.49268.25269.071,207,910
11/3/2016269.55270.52268.33268.631,656,020
11/2/2016271.19271.76268.92269.112,041,820
11/1/2016275.31275.50270.23271.751,997,780
10/31/2016273.29275.27273.23274.771,736,500
10/28/2016273.16275.10272.24272.801,435,680
10/27/2016276.33276.39272.47273.351,121,680
10/26/2016275.44276.80274.89275.56911,097
10/25/2016278.72278.74276.59277.05893,063
10/24/2016279.45280.84278.40279.04639,819
10/21/2016275.97277.82275.36277.76545,709
10/20/2016278.21279.14276.49277.91676,411
10/19/2016278.07279.61276.94279.001,477,700
10/18/2016278.83279.08277.08277.72955,599
10/17/2016276.67277.26275.93276.211,099,290
10/14/2016277.69278.77276.18276.341,205,060
10/13/2016275.19277.23273.83276.48970,436
10/12/2016277.06278.33275.99277.58808,107
10/11/2016280.08280.37275.36276.503,430,380
10/10/2016278.80282.79280.75281.141,144,480
10/7/2016280.91281.62277.53278.80547,114
10/6/2016279.71281.13278.84280.86662,827
10/5/2016280.15281.67280.12280.271,304,120
10/4/2016280.76281.14277.81278.871,566,410
10/3/2016281.21281.88279.75280.212,164,730
9/30/2016281.24283.30280.26282.271,346,450
9/29/2016282.56283.18279.14279.841,144,740
9/28/2016280.89283.20279.31282.99783,575
9/27/2016280.16281.11279.27280.62748,145
9/26/2016280.30281.49280.15280.34746,623
9/23/2016283.24284.13281.72281.811,391,220
9/22/2016282.30284.37282.30284.061,894,220
9/21/2016277.87280.90277.17280.752,277,990
9/20/2016279.63279.63277.05277.05606,397
9/19/2016277.70280.14277.24278.42622,764
9/16/2016276.29276.92275.36276.371,397,690
9/15/2016275.90279.34275.56278.86749,820
9/14/2016277.05277.98275.38276.001,066,010
9/13/2016279.55280.31275.52276.782,946,180
9/12/2016277.33282.26276.94281.901,651,980
9/9/2016284.64284.93278.55278.552,624,800
9/8/2016287.76287.93286.89287.00817,477
9/7/2016286.95288.40286.61288.35912,570
9/6/2016288.06288.27286.13287.27777,794
9/2/2016286.34287.89286.28287.891,833,960
9/1/2016285.26285.94282.94284.95884,365
8/31/2016285.82286.08283.73285.081,038,110
8/30/2016286.51286.83284.96286.19662,263
8/29/2016284.48286.98284.48286.271,980,090
8/26/2016285.64287.24282.78284.071,232,000
8/25/2016283.73285.90283.62285.17949,771
8/24/2016286.11286.20283.85284.781,014,860
8/23/2016285.98287.08285.92286.211,701,340
8/22/2016284.20284.89283.42284.80628,348
8/19/2016283.59284.83282.99284.53828,597
8/18/2016282.46284.53282.45284.451,290,430
8/17/2016283.09283.26280.79282.511,122,800
8/16/2016284.86285.00282.88283.02916,979
8/15/2016284.20286.32284.16285.76898,794
8/12/2016283.66284.52282.91283.63840,570
8/11/2016284.22284.73283.20284.131,154,580
8/10/2016284.24284.72282.92283.471,060,340
8/9/2016284.60285.04284.01284.32749,897
8/8/2016284.36285.42284.15284.42873,111
8/5/2016283.00284.76282.64284.361,411,720
8/4/2016281.75282.82281.14281.64968,413
8/3/2016279.68281.60278.91281.60865,903
8/2/2016282.86283.29279.00279.801,045,000
8/1/2016283.93284.46282.48283.021,049,750
7/29/2016282.59284.60281.68283.781,449,180
7/28/2016281.33283.35281.03282.811,242,030
7/27/2016283.14283.58280.76281.881,944,450
7/26/2016281.64283.15281.25283.061,242,350
7/25/2016282.06282.47280.97281.47834,791
7/22/2016280.68282.75280.27282.511,135,870
7/21/2016281.72282.60280.06280.251,053,610
7/20/2016281.11282.48280.10281.901,217,560
7/19/2016280.73281.00279.68280.721,311,520
7/18/2016280.45281.78280.19281.241,337,280
7/15/2016281.82282.12280.25280.871,319,650
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center