$261.07 -3.53 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSEARCA

Jan. 30, 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center