$282.27 +2.43 (%) SPDR SP MC 400 Trust Units Series -1- ETF - NYSE ARCA

Sep. 30, 2016 | 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
9/30/2016281.24283.30280.26282.271,346,450
9/29/2016282.56283.18279.14279.841,144,740
9/28/2016280.89283.20279.31282.99783,575
9/27/2016280.16281.11279.27280.62748,145
9/26/2016280.30281.49280.15280.34746,623
9/23/2016283.24284.13281.72281.811,391,220
9/22/2016282.30284.37282.30284.061,894,220
9/21/2016277.87280.90277.17280.752,277,990
9/20/2016279.63279.63277.05277.05606,397
9/19/2016277.70280.14277.24278.42622,764
9/16/2016276.29276.92275.36276.371,397,690
9/15/2016275.90279.34275.56278.86749,820
9/14/2016277.05277.98275.38276.001,066,010
9/13/2016279.55280.31275.52276.782,946,180
9/12/2016277.33282.26276.94281.901,651,980
9/9/2016284.64284.93278.55278.552,624,800
9/8/2016287.76287.93286.89287.00817,477
9/7/2016286.95288.40286.61288.35912,570
9/6/2016288.06288.27286.13287.27777,794
9/2/2016286.34287.89286.28287.891,833,960
9/1/2016285.26285.94282.94284.95884,365
8/31/2016285.82286.08283.73285.081,038,110
8/30/2016286.51286.83284.96286.19662,263
8/29/2016284.48286.98284.48286.271,980,090
8/26/2016285.64287.24282.78284.071,232,000
8/25/2016283.73285.90283.62285.17949,771
8/24/2016286.11286.20283.85284.781,014,860
8/23/2016285.98287.08285.92286.211,701,340
8/22/2016284.20284.89283.42284.80628,348
8/19/2016283.59284.83282.99284.53828,597
8/18/2016282.46284.53282.45284.451,290,430
8/17/2016283.09283.26280.79282.511,122,800
8/16/2016284.86285.00282.88283.02916,979
8/15/2016284.20286.32284.16285.76898,794
8/12/2016283.66284.52282.91283.63840,570
8/11/2016284.22284.73283.20284.131,154,580
8/10/2016284.24284.72282.92283.471,060,340
8/9/2016284.60285.04284.01284.32749,897
8/8/2016284.36285.42284.15284.42873,111
8/5/2016283.00284.76282.64284.361,411,720
8/4/2016281.75282.82281.14281.64968,413
8/3/2016279.68281.60278.91281.60865,903
8/2/2016282.86283.29279.00279.801,045,000
8/1/2016283.93284.46282.48283.021,049,750
7/29/2016282.59284.60281.68283.781,449,180
7/28/2016281.33283.35281.03282.811,242,030
7/27/2016283.14283.58280.76281.881,944,450
7/26/2016281.64283.15281.25283.061,242,350
7/25/2016282.06282.47280.97281.47834,791
7/22/2016280.68282.75280.27282.511,135,870
7/21/2016281.72282.60280.06280.251,053,610
7/20/2016281.11282.48280.10281.901,217,560
7/19/2016280.73281.00279.68280.721,311,520
7/18/2016280.45281.78280.19281.241,337,280
7/15/2016281.82282.12280.25280.871,319,650
7/14/2016282.39282.52280.85280.881,543,100
7/13/2016282.11282.21279.60280.241,860,340
7/12/2016280.17281.75279.54281.002,865,270
7/11/2016277.68278.86277.40278.221,664,060
7/8/2016274.09276.94273.87276.671,471,580
7/7/2016271.80273.41270.45271.521,175,900
7/6/2016268.84271.23267.85271.051,561,160
7/5/2016271.83272.17268.08269.652,128,340
7/1/2016271.97274.17271.84272.781,076,170
6/30/2016267.48272.39266.81272.232,085,400
6/29/2016265.30267.45264.89267.452,439,420
6/28/2016259.80262.66259.56262.422,813,460
6/27/2016261.91262.28256.08257.476,560,690
6/24/2016264.57269.61263.59264.935,338,270
6/23/2016273.76276.10273.62276.102,295,010
6/22/2016272.23273.38271.00271.081,395,050
6/21/2016272.11272.60270.70271.971,181,300
6/20/2016272.83273.80271.62271.762,014,580
6/17/2016268.89270.03267.80268.931,129,730
6/16/2016268.34269.93266.32269.772,275,140
6/15/2016270.35271.90269.71269.961,052,080
6/14/2016269.47270.77268.11269.46993,843
6/13/2016272.46273.59270.07270.442,041,480
6/10/2016274.82275.19272.62273.381,807,880
6/9/2016276.88277.57275.95277.281,125,770
6/8/2016277.03278.33276.99277.991,194,580
6/7/2016276.02277.50275.51276.691,344,680
6/6/2016273.94276.27273.54275.812,092,370
6/3/2016274.43274.43271.58273.382,270,070
6/2/2016272.52274.89271.78274.891,347,180
6/1/2016270.76273.23270.20273.091,694,000
5/31/2016272.72273.15271.12271.823,972,450
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center