$254.11 +0.76 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Dec. 17, 2014 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDY historical data

Date Open High Low Close Volume
12/16/2014252.75256.91251.93253.353,010,920
12/15/2014257.13257.53252.93253.893,483,740
12/12/2014257.05258.44255.67255.712,336,730
12/11/2014259.48261.71258.78259.291,919,110
12/10/2014261.99262.23257.61257.831,906,110
12/9/2014258.73263.01258.44262.921,882,100
12/8/2014262.76264.58260.32261.462,203,760
12/5/2014263.23263.88262.55263.331,384,010
12/4/2014262.77263.48261.76262.933,291,390
12/3/2014261.11263.72260.86263.341,143,940
12/2/2014259.67261.76259.66261.131,095,750
12/1/2014262.15262.56259.50259.541,726,310
11/28/2014264.90264.90262.58262.861,065,660
11/26/2014264.97265.42264.47264.981,320,330
11/25/2014265.37265.94263.92265.011,244,460
11/24/2014263.73264.94263.42264.941,224,860
11/21/2014265.11265.31262.48263.171,849,940
11/20/2014259.58262.00259.53261.921,033,100
11/19/2014261.26261.30259.11260.651,743,090
11/18/2014260.54262.56260.47261.531,664,190
11/17/2014260.04260.86259.65260.131,698,160
11/14/2014260.65261.68260.12260.552,469,630
11/13/2014261.96262.54259.92260.691,206,600
11/12/2014260.17262.08260.05261.862,331,480
11/11/2014261.15261.63260.65261.342,619,480
11/10/2014260.66261.76260.51261.262,125,980
11/7/2014259.86260.84259.21260.501,715,540
11/6/2014258.54260.36258.24260.351,816,710
11/5/2014259.38259.50257.32258.541,084,100
11/4/2014257.76258.54256.49257.523,036,320
11/3/2014258.71259.91257.81258.624,124,350
10/31/2014258.46258.53256.17258.124,720,070
10/30/2014253.65255.72252.61255.192,280,300
10/29/2014255.23255.98252.46254.462,474,710
10/28/2014251.64254.88251.01254.753,411,940
10/27/2014249.54250.59248.24250.481,915,160
10/24/2014249.88250.77248.63250.761,568,360
10/23/2014248.68251.24248.03249.802,197,900
10/22/2014249.23249.90246.01246.161,503,950
10/21/2014244.80248.79244.21248.762,304,160
10/20/2014239.91243.11239.77243.071,409,060
10/17/2014241.64242.08239.35240.611,908,630
10/16/2014231.73239.30231.36238.864,223,070
10/15/2014236.56237.97230.81236.337,692,550
10/14/2014235.98239.18235.25236.564,082,630
10/13/2014237.53238.63234.21234.384,987,110
10/10/2014241.31242.28237.26237.282,892,300
10/9/2014246.56246.73241.47241.534,020,700
10/8/2014243.94247.42241.85247.402,695,800
10/7/2014246.31247.01243.79243.852,368,450
10/6/2014249.27249.46246.89247.471,935,790
10/3/2014248.36249.01246.93248.162,212,980
10/2/2014245.59247.37243.06246.523,151,970
10/1/2014248.76249.14245.32245.974,009,500
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center