SPDR S&P MIDCAP 400 $216.52

down -0.64


24/5/2013 04:24 PM  |  NYSEARCA : MDY  |  Industries :
Type:

MDY historical data

Date Open High Low Close Volume
5/24/2013 216.06 216.52 214.48 216.52 21186
5/23/2013 214.99 217.38 214.49 217.16 19625
5/22/2013 221.35 222.97 216.46 217.40 31453
5/21/2013 220.90 221.80 220.39 221.15 19137
5/20/2013 220.24 221.57 220.24 220.92 25831
5/17/2013 219.31 220.76 219.17 220.72 20529
5/16/2013 219.17 220.18 218.13 218.37 25772
5/15/2013 218.06 219.93 218.03 219.54 19588
5/14/2013 216.36 218.79 216.36 218.71 13071
5/13/2013 216.19 216.78 215.47 216.18 9540
5/10/2013 215.66 216.69 215.21 216.69 14696
5/9/2013 215.96 216.21 214.89 215.22 17435
5/8/2013 214.41 216.27 214.40 216.27 16758
5/7/2013 213.56 215.00 213.17 214.86 17945
5/6/2013 212.08 213.34 211.82 213.18 7238
5/3/2013 211.49 213.07 210.74 211.94 19972
5/2/2013 208.14 209.57 207.71 209.44 13889
5/1/2013 210.35 210.49 207.16 207.24 24488
4/30/2013 209.30 211.11 208.61 210.97 17687
4/29/2013 208.38 209.64 208.05 209.19 12982
4/26/2013 208.23 208.72 206.92 207.68 8626
4/25/2013 208.20 209.61 207.83 208.53 12659
4/24/2013 206.87 207.79 206.46 207.69 18012
4/23/2013 205.78 207.07 204.86 206.83 14799
4/22/2013 204.20 205.17 201.81 204.76 11730
4/19/2013 202.47 204.31 201.38 204.31 20598
4/18/2013 202.75 202.99 200.29 201.00 19583
4/17/2013 203.99 204.07 200.87 202.35 45230
4/16/2013 203.94 205.76 203.28 205.50 34491
4/15/2013 207.92 208.13 201.91 202.40 74094
4/12/2013 209.24 209.62 207.87 208.95 11085
4/11/2013 208.93 210.58 208.81 209.82 18049
4/10/2013 206.69 209.19 206.67 209.02 40306
4/9/2013 206.48 207.02 205.29 206.17 15026
4/8/2013 204.97 206.24 203.76 206.11 23038
4/5/2013 201.91 204.67 201.43 204.55 20768
4/4/2013 203.74 204.84 203.44 204.70 34245
4/3/2013 207.36 207.43 203.03 203.50 51957
4/2/2013 208.70 208.97 206.34 206.78 27612
4/1/2013 209.64 209.98 207.02 207.64 23637
3/28/2013 208.58 210.08 208.34 209.72 20766
3/27/2013 206.81 208.65 206.08 208.55 28304
3/26/2013 207.70 208.21 206.92 208.16 16244
3/25/2013 207.76 208.63 205.81 206.78 26056
3/22/2013 207.39 207.60 206.81 207.37 15039
3/21/2013 206.89 208.23 205.97 206.68 18813
3/20/2013 207.60 208.61 207.07 208.50 49289
3/19/2013 207.32 207.67 204.67 206.36 22151
3/18/2013 205.76 207.78 205.62 206.64 20260
3/15/2013 207.38 207.94 206.94 207.64 32608
3/14/2013 207.40 208.49 207.18 208.49 23959
3/13/2013 206.37 207.16 205.81 206.89 27154
3/12/2013 206.07 206.53 205.35 206.25 31618
3/11/2013 205.73 206.32 205.32 206.32 39054
3/8/2013 205.54 206.20 204.15 206.11 35619
3/7/2013 203.84 204.59 203.74 204.29 18013
3/6/2013 203.83 204.40 203.29 203.78 17124
3/5/2013 201.71 203.63 201.71 203.42 34288
3/4/2013 199.77 200.79 198.85 200.75 61245
3/1/2013 199.43 200.58 197.70 200.23 140337
2/28/2013 200.72 202.23 200.51 200.51 19241
2/27/2013 198.23 201.63 198.04 201.00 25821
2/26/2013 197.66 198.50 196.36 198.12 32048
2/25/2013 201.99 202.06 196.88 196.88 29353
2/22/2013 200.03 201.48 199.73 201.48 21025
2/21/2013 200.80 201.26 198.10 199.02 31899
2/20/2013 204.42 204.54 200.78 200.78 18146
2/19/2013 203.39 204.49 203.30 204.44 17358
2/15/2013 203.50 203.79 202.65 203.13 19550
2/14/2013 202.40 203.59 202.30 203.43 13985
2/13/2013 202.52 203.14 202.00 202.90 18728
2/12/2013 201.39 202.50 201.38 202.37 15301
2/11/2013 201.81 201.83 200.92 201.40 22590
2/8/2013 201.02 201.90 200.90 201.90 16734
2/7/2013 200.95 201.23 199.29 200.64 13975
2/6/2013 199.40 200.97 199.29 200.97 23966
2/5/2013 199.48 200.36 199.06 199.86 26521
2/4/2013 199.39 200.17 198.03 198.66 21640
2/1/2013 199.69 200.82 199.24 200.48 23691
1/31/2013 198.01 199.25 197.89 198.86 27023
1/30/2013 199.40 199.44 197.83 198.02 14506
1/29/2013 199.28 199.40 198.43 199.24 21062
1/28/2013 199.90 199.99 198.37 199.34 20094
1/25/2013 198.78 199.64 197.73 199.64 21488
1/24/2013 197.00 198.51 196.84 197.76 24812
1/23/2013 196.76 197.17 196.46 196.80 15222
1/22/2013 195.32 196.83 195.21 196.82 18644
1/18/2013 194.83 195.37 194.22 195.19 16929
1/17/2013 193.85 195.17 193.74 194.78 31789
1/16/2013 193.31 193.57 192.70 193.12 16351
1/15/2013 191.67 193.72 191.61 193.59 13512
1/14/2013 192.08 193.07 192.01 192.65 18006
1/11/2013 192.67 192.75 191.63 192.28 10996
1/10/2013 193.20 193.28 191.50 192.58 18705
1/9/2013 191.65 192.31 191.49 192.18 15722
1/8/2013 191.34 191.80 190.37 191.01 10357
1/7/2013 191.38 191.84 191.00 191.52 15578
1/4/2013 191.38 192.24 190.51 192.05 19009
1/3/2013 190.60 191.76 190.15 190.72 36502
1/2/2013 190.09 190.86 188.61 190.86 37676
Marketplace
Trading Center