$228.22 -0.63 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Feb. 9, 2016 | 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
2/9/2016226.24230.08225.93228.222,540,420
2/8/2016230.54230.65225.56228.852,102,850
2/5/2016237.06237.07232.55232.831,788,860
2/4/2016235.45239.59235.42237.892,842,480
2/3/2016236.26236.72230.75236.143,107,870
2/2/2016237.52237.52233.80234.512,553,840
2/1/2016238.03240.77237.18239.612,137,670
1/29/2016233.46240.00233.34239.974,275,970
1/28/2016234.26234.76230.97232.341,898,160
1/27/2016233.67236.15231.03232.251,912,890
1/26/2016230.49234.71230.43234.621,408,690
1/25/2016233.14233.49229.16229.481,708,510
1/22/2016231.97234.55231.82234.342,315,600
1/21/2016229.00232.17227.13228.624,483,420
1/20/2016226.56230.69220.88228.276,147,510
1/19/2016233.26233.31227.91229.762,827,450
1/15/2016228.73231.47226.61231.035,335,180
1/14/2016232.61235.95229.81234.403,186,860
1/13/2016238.91239.47230.84231.666,687,950
1/12/2016239.11239.77234.73238.085,405,780
1/11/2016238.85239.53234.93237.105,180,380
1/8/2016242.00242.83237.61237.824,343,130
1/7/2016243.32244.97240.85241.046,412,600
1/6/2016247.62249.18246.04247.365,394,040
1/5/2016251.23251.79249.63250.903,856,770
1/4/2016249.92250.82248.24250.825,094,670
12/31/2015255.82257.32254.04254.042,690,660
12/30/2015258.66259.08256.73256.731,549,670
12/29/2015258.33259.50257.34258.961,045,120
12/28/2015256.13257.01254.32256.901,594,880
12/24/2015257.30258.22256.35257.22432,037
12/23/2015255.37257.27254.77257.261,249,090
12/22/2015252.36254.48250.86253.901,005,500
12/21/2015251.17252.24249.76251.531,750,630
12/18/2015252.43252.47249.72249.751,669,540
12/17/2015258.15258.15254.20254.251,111,030
12/16/2015256.07258.05254.29257.351,675,950
12/15/2015253.60255.39253.35254.711,332,850
12/14/2015253.06254.55250.10252.112,373,280
12/11/2015254.65255.93252.64253.371,622,260
12/10/2015256.51258.94256.08257.232,641,000
12/9/2015258.76261.70255.86256.672,489,510
12/8/2015259.26260.68258.10259.801,078,640
12/7/2015263.54263.64260.18261.611,532,930
12/4/2015261.18264.42260.90264.071,329,040
12/3/2015266.19266.48259.86260.892,246,590
12/2/2015268.30268.72265.05265.392,489,500
12/1/2015267.42268.55266.75268.491,410,890
11/30/2015268.51268.82266.00266.221,977,380
11/27/2015267.08268.15265.78267.701,181,330
11/25/2015266.05267.17265.52266.741,861,700
11/24/2015263.16266.50262.44265.933,716,320
11/23/2015263.46265.53263.38264.311,652,300
11/20/2015263.22264.55262.87263.752,135,120
11/19/2015262.69263.08261.71262.472,368,490
11/18/2015259.03262.91258.70262.912,973,810
11/17/2015259.47260.98257.93258.181,027,770
11/16/2015256.03259.26255.54259.251,300,470
11/13/2015257.72258.35255.44255.822,961,000
11/12/2015262.14262.28258.21258.322,525,200
11/11/2015265.87266.01263.79263.87787,369
11/10/2015263.30265.46262.97265.461,989,910
11/9/2015265.87266.06262.19264.141,253,860
11/6/2015266.05266.72264.16266.39709,611
11/5/2015266.68267.07264.65266.702,234,500
11/4/2015267.95267.98265.79266.643,721,880
11/3/2015266.32268.20265.71266.931,639,110
10/30/2015263.01264.30262.54262.711,835,940
10/29/2015263.62264.26262.36263.071,981,220
10/28/2015259.94264.59259.30264.593,288,240
10/26/2015261.64262.03260.36261.331,994,400
10/23/2015262.43262.49260.12261.982,302,340
10/22/2015259.99261.69259.08260.672,969,640
10/21/2015262.37262.51258.54258.791,750,740
10/20/2015261.20262.99260.96261.691,117,160
10/19/2015259.80262.17259.71261.701,473,550
10/16/2015261.60261.62259.38260.79850,381
10/15/2015258.61260.93256.71260.822,145,190
10/14/2015259.89260.82257.54257.811,784,780
10/13/2015261.04263.23259.52259.691,845,220
10/12/2015262.70262.70261.53262.21920,430
10/9/2015262.51262.85261.21262.411,919,600
10/8/2015258.69262.50258.41261.891,840,180
10/7/2015257.19259.38256.00259.211,912,620
10/6/2015256.76257.65255.05255.851,229,780
10/5/2015253.85257.23253.55256.871,698,440
10/2/2015246.07252.11244.88252.111,163,100
10/1/2015249.15249.84245.93248.352,304,330
9/30/2015248.07249.38246.31248.892,270,540
9/29/2015245.89247.60244.48245.621,954,170
9/28/2015251.32251.77245.16246.031,462,020
9/25/2015254.68254.94251.26252.302,088,780
9/24/2015252.31253.39250.13252.702,086,070
9/23/2015255.11255.77253.22253.901,732,080
9/22/2015254.96256.16253.21254.541,610,260
9/21/2015257.89260.86257.45258.192,118,520
9/18/2015257.97259.64256.33256.641,407,500
9/17/2015262.37265.48261.21262.021,140,980
9/16/2015259.73262.46259.40262.182,039,760
9/15/2015257.41260.08256.82259.711,885,300
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center