$271.98 +2.20 (%) SPDR SP MC 400 Trust Units Series -1- ETF -

May. 27, 2016 | 04:00 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
5/27/2016269.97271.99269.79271.981,368,780
5/26/2016269.98270.71269.34269.782,069,640
5/25/2016268.99270.18268.84269.663,340,870
5/24/2016265.00268.37264.90268.003,786,090
5/23/2016263.95264.66263.09263.63830,606
5/20/2016261.62264.48261.60264.191,321,120
5/19/2016259.85261.73258.42260.561,318,150
5/18/2016261.39264.09260.00261.451,165,160
5/17/2016264.32265.37261.00262.061,327,470
5/16/2016262.92265.78262.73264.931,199,320
5/13/2016264.11264.95261.32262.181,300,180
5/12/2016265.76266.57263.13264.811,416,630
5/11/2016266.65267.42264.77264.901,205,160
5/10/2016265.54267.53264.97267.531,080,420
5/9/2016264.25265.46263.35264.40799,557
5/6/2016262.30264.49261.63264.46851,714
5/5/2016264.37265.13262.58263.24872,112
5/4/2016263.21265.52262.63263.411,588,420
5/3/2016266.28266.34263.05264.531,348,500
5/2/2016266.75268.30265.59268.301,430,790
4/29/2016266.33267.14263.99265.851,788,110
4/28/2016269.02270.62266.89267.351,181,160
4/27/2016269.75271.16268.82270.891,021,530
4/26/2016268.12269.68267.44269.521,686,130
4/25/2016268.06268.29266.31267.271,624,240
4/22/2016266.87269.03266.78268.701,696,310
4/21/2016269.02269.44266.16266.411,739,970
4/20/2016268.92270.12267.56268.762,741,190
4/19/2016268.43269.72267.49268.611,571,230
4/18/2016265.15267.81264.86267.621,213,660
4/15/2016264.99266.56264.75266.452,479,230
4/14/2016266.27266.67265.08265.291,046,040
4/13/2016263.36266.40263.26266.342,670,010
4/12/2016259.69262.34258.88261.981,458,430
4/11/2016260.95262.45259.08259.103,330,480
4/8/2016259.81261.29258.83259.57920,024
4/7/2016259.79260.33256.55257.961,010,140
4/6/2016258.78261.45258.15261.371,857,470
4/5/2016259.77260.36258.51258.781,115,300
4/4/2016263.74263.94261.21261.43970,232
4/1/2016260.75264.19260.17264.191,811,570
3/31/2016262.77263.68262.24262.721,316,550
3/30/2016264.35264.35262.00262.592,293,300
3/29/2016257.09262.65256.70262.652,295,130
3/28/2016257.61258.39256.17257.881,270,850
3/24/2016255.08257.03254.33256.911,217,740
3/23/2016259.17259.18256.62256.701,304,340
3/22/2016258.52260.72258.02259.811,669,510
3/21/2016259.59260.50258.79259.831,949,580
3/18/2016258.97260.90258.22259.701,283,240
3/17/2016256.36259.91255.62259.261,353,720
3/16/2016253.01256.90253.01256.652,529,640
3/15/2016254.24254.51253.07253.92911,548
3/14/2016255.97256.24254.57255.631,259,980
3/11/2016253.81256.69253.75256.554,188,300
3/10/2016253.21254.01249.30251.661,670,720
3/9/2016252.67252.89250.96252.461,288,820
3/8/2016254.86254.90251.32251.341,667,900
3/7/2016253.80256.38253.67256.271,820,710
3/4/2016253.58255.95252.77255.092,235,140
3/3/2016250.37253.34250.04253.341,641,980
3/2/2016247.92250.80247.47250.661,800,880
3/1/2016244.99248.50243.92248.502,445,730
2/29/2016244.20245.70242.94242.941,192,520
2/26/2016244.48245.02243.33244.181,100,820
2/25/2016241.10243.11240.16243.031,299,960
2/24/2016236.54240.78235.32240.281,264,550
2/23/2016239.98240.79238.56238.801,176,080
2/22/2016239.96241.83239.84240.931,663,820
2/19/2016236.74237.90235.22237.901,471,040
2/18/2016238.63238.79236.82237.781,419,650
2/17/2016236.33239.30236.07238.361,552,530
2/16/2016232.55234.97231.01234.671,141,750
2/12/2016227.68230.11226.69229.742,855,280
2/11/2016225.13226.99223.68225.582,128,810
2/10/2016229.57232.61228.66228.762,248,040
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center