$279.11 -1.16 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Apr. 24, 2015 | 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
4/24/2015280.69280.69278.80279.111,363,600
4/23/2015278.82280.90278.52280.271,793,900
4/22/2015278.18278.98276.60278.901,354,710
4/21/2015278.17279.47277.75278.091,015,580
4/20/2015277.45278.61277.16278.171,423,730
4/17/2015276.81277.41274.73275.761,915,210
4/16/2015279.21279.90278.15279.031,126,890
4/15/2015279.38280.85279.16279.771,285,320
4/14/2015278.24279.00276.46278.551,129,340
4/13/2015279.16279.89278.23278.27903,574
4/10/2015279.18279.74278.62279.232,222,870
4/9/2015278.52279.49276.76278.611,647,750
4/8/2015277.33279.01276.70278.681,341,600
4/7/2015279.23279.68277.19277.222,041,000
4/6/2015275.91279.76275.76279.523,468,490
4/2/2015276.18278.42275.99277.191,311,750
4/1/2015277.26277.26274.39276.201,947,440
3/31/2015277.00278.02276.27277.241,081,940
3/30/2015275.87278.60275.82278.201,369,690
3/27/2015272.99274.43272.47274.29994,108
3/26/2015272.32274.04271.57273.041,639,120
3/25/2015278.67278.99273.57273.572,100,530
3/24/2015279.35279.45278.18278.31901,930
3/23/2015280.05280.39279.46279.51863,109
3/20/2015277.71280.20277.34279.672,904,110
3/19/2015277.66277.95276.50277.311,218,590
3/18/2015274.85279.32274.12278.081,680,630
3/17/2015273.96275.51273.62275.342,065,880
3/16/2015272.76274.95272.56274.831,425,900
3/13/2015272.75272.78269.72271.591,455,020
3/11/2015268.96270.29267.87270.241,321,640
3/10/2015269.30269.75268.17268.271,596,720
3/9/2015271.24272.17271.13271.691,750,840
3/6/2015272.71273.46270.19270.721,125,010
3/5/2015274.13274.41273.12274.15777,310
3/4/2015273.90274.14272.44273.741,145,450
3/3/2015275.52276.00273.76274.781,405,790
3/2/2015274.41276.38274.25276.301,996,850
2/27/2015274.99275.58274.14274.201,749,330
2/26/2015275.94276.06274.47275.291,072,220
2/25/2015275.93276.71275.34276.031,687,440
2/24/2015275.78276.45275.02276.341,619,250
2/23/2015275.39275.99274.31275.991,479,790
2/20/2015273.66276.08272.22275.973,150,350
2/19/2015273.62274.71273.07274.011,922,710
2/18/2015272.81274.39272.50274.301,491,810
2/17/2015273.37274.04272.23273.451,788,800
2/13/2015272.03273.52271.71273.502,024,640
2/12/2015270.61272.13269.94271.743,121,100
2/11/2015269.04269.98267.80269.211,490,060
2/10/2015268.71269.56266.43269.371,514,640
2/9/2015267.60268.91266.79267.131,057,430
2/6/2015269.99270.33267.62268.561,582,990
2/5/2015267.84269.70267.26269.571,656,520
2/4/2015266.81268.21266.27266.791,850,030
2/3/2015264.56268.03264.11267.892,150,120
2/2/2015261.90263.34258.02263.062,797,960
1/30/2015262.86263.86260.72261.072,926,120
1/29/2015262.72264.85260.83264.601,748,840
1/28/2015267.38267.88262.02262.642,276,700
1/27/2015264.54267.00263.74265.881,441,880
1/26/2015264.46267.69263.48267.691,687,330
1/23/2015265.77266.22264.43264.561,377,500
1/22/2015262.77265.92260.23265.921,790,990
1/21/2015258.63261.56258.15261.051,804,650
1/20/2015260.59261.37257.33259.491,185,970
1/16/2015255.61260.35255.55259.981,643,430
1/15/2015260.31260.69256.19256.411,000,030
1/14/2015257.04259.59256.33259.292,195,160
1/13/2015262.17265.04257.75260.362,493,210
1/12/2015262.27262.80259.13260.481,127,230
1/9/2015264.55264.62261.12261.881,405,380
1/8/2015261.91264.42261.89264.113,690,470
1/6/2015259.96260.31255.32256.612,167,820
1/5/2015261.90262.90258.98259.651,108,490
1/2/2015265.28265.83261.67263.551,532,720
12/31/2014267.68268.06263.86263.972,431,330
12/30/2014267.39268.00266.64266.731,086,020
12/29/2014266.53268.67266.49267.812,616,920
12/26/2014266.51267.53266.20266.572,772,480
12/24/2014265.88266.45264.87265.90536,962
12/23/2014265.27266.10264.78265.312,336,310
12/22/2014263.42264.44263.19264.382,701,140
12/19/2014263.22263.85261.55263.301,852,590
12/18/2014262.63263.64260.74263.641,892,010
12/17/2014254.28259.37253.40259.162,647,430
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center