SPDR S&P MidCap 400 $245.74

up +0.49


17/4/2014 06:40 PM  |  NYSEARCA : MDY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDY historical data

Date Open High Low Close Volume
4/17/2014244.78246.37244.50245.741,097,550
4/16/2014244.40245.34243.14245.251,511,160
4/15/2014241.50243.06238.34242.442,401,880
4/14/2014241.53242.37239.14240.841,326,080
4/11/2014241.47242.99239.26239.772,981,730
4/10/2014247.85248.23242.18242.743,007,880
4/9/2014246.54248.33245.56248.152,205,240
4/8/2014244.19246.30243.00245.762,056,490
4/7/2014247.95248.49243.46244.332,459,850
4/4/2014254.08254.48247.94248.573,254,280
4/3/2014253.89254.20251.65252.431,223,300
4/2/2014253.20253.83252.50253.631,995,570
4/1/2014251.25252.86250.93252.862,001,900
3/31/2014248.73250.93247.59250.571,766,190
3/28/2014246.39248.76245.84246.871,369,380
3/27/2014246.31246.95244.68245.601,352,250
3/26/2014250.54251.07246.13246.221,571,030
3/25/2014250.02251.18248.07249.461,203,020
3/24/2014251.64252.47247.38248.791,907,390
3/21/2014252.11253.37250.55250.702,595,360
3/20/2014250.38252.04249.66251.711,457,440
3/19/2014252.57253.08249.84250.981,735,080
3/18/2014250.44253.06250.44252.651,509,840
3/17/2014249.88251.64249.61250.42953,408
3/14/2014247.42249.56247.17248.671,306,060
3/13/2014251.27251.51246.96247.791,746,040
3/12/2014248.75250.50248.14250.501,107,000
3/11/2014252.10252.83249.37250.221,100,290
3/10/2014253.10253.10250.69251.621,480,010
3/7/2014254.05254.11251.80253.001,036,640
3/6/2014253.08253.36252.08252.511,588,040
3/5/2014252.90253.17251.90252.391,444,440
3/4/2014251.52253.43251.24252.992,959,040
3/3/2014248.42249.82247.01248.923,443,110
2/28/2014249.68251.85249.19250.392,819,710
2/27/2014248.59250.08248.11250.081,645,510
2/26/2014248.23250.15247.69248.911,777,510
2/25/2014248.04248.92246.93247.901,583,610
2/24/2014247.32249.78247.29247.882,066,050
2/21/2014247.12247.81246.30246.981,684,630
2/20/2014245.34246.96244.46246.381,442,930
2/19/2014246.17247.51244.71244.922,690,780
2/18/2014245.67246.86244.80246.522,355,990
2/14/2014244.07245.26243.45245.202,023,070
2/13/2014240.58244.53240.58243.991,936,830
2/12/2014241.61243.09241.45242.351,856,240
2/11/2014238.99241.53238.70240.882,073,790
2/10/2014237.77238.73236.89238.611,339,000
2/7/2014236.72238.17236.12237.981,334,070
2/6/2014233.39235.82233.39235.822,118,960
2/5/2014231.76233.07229.86232.265,161,070
2/4/2014231.29233.32230.09233.2910,706,000
2/3/2014238.32238.81229.97230.3025,651,600
1/31/2014236.51240.49236.26238.782,605,230
1/30/2014238.32240.44238.15239.762,154,240
1/29/2014236.77238.88236.24236.442,878,290
1/28/2014237.20239.35236.81239.072,867,120
1/27/2014239.19239.70235.47236.652,550,330
1/24/2014243.61243.88238.90238.904,273,500
1/23/2014245.82246.13244.07245.291,202,380
1/22/2014246.25247.39245.94247.241,246,400
1/21/2014246.60246.97244.68246.041,028,320
1/17/2014245.63246.08244.87245.141,646,290
1/16/2014245.59246.23245.30245.871,028,450
1/15/2014245.14246.41244.99246.201,594,690
1/14/2014242.86245.01242.13244.791,756,940
1/13/2014244.85245.24241.19241.962,654,200
1/10/2014244.00245.44243.58245.442,134,140
1/9/2014244.11244.55242.26243.641,118,850
1/8/2014242.94243.80241.78243.401,158,450
1/7/2014241.82243.60241.62242.931,643,430
1/6/2014243.38243.60240.85240.931,328,810
1/3/2014242.07243.03241.69242.461,284,420
1/2/2014243.31243.51240.68241.402,963,330
12/31/2013243.76244.46243.59244.201,806,010
12/30/2013242.80243.66242.63243.252,044,930
12/27/2013243.18243.66242.58242.98885,220
12/26/2013243.53243.96242.49242.782,114,300
12/24/2013241.79242.74241.79242.701,163,660
12/23/2013240.72241.71240.56241.571,797,440
12/20/2013237.34239.88237.04239.673,582,930
12/19/2013239.31239.31237.48237.712,015,370
12/18/2013237.26239.73235.00239.684,149,910
12/17/2013236.93237.20235.44236.731,198,890
12/16/2013236.26237.24236.03236.841,011,360
12/13/2013234.81235.87233.94235.172,564,350
12/12/2013234.09235.00233.53234.452,121,150
12/11/2013238.24238.40233.90234.214,294,000
12/10/2013238.31239.97238.10238.11869,663
12/9/2013238.77239.83238.44238.892,425,060
12/6/2013239.27239.50237.93238.551,729,830
12/5/2013236.12236.78235.30236.781,245,310
12/4/2013235.86237.56234.30236.291,872,520
12/3/2013236.76237.96235.71236.693,329,960
12/2/2013237.52239.62236.12237.515,674,570
11/29/2013238.78238.97237.43237.431,054,800
11/27/2013238.13238.53237.46238.471,467,770
11/26/2013237.71238.45237.15237.862,693,440
11/25/2013238.76238.76237.28237.871,843,930
11/22/2013237.74238.42237.18238.20846,966
Trading Center