SPDR S&P International Mid Cap ETF Historical Stock Prices

(ETF)
MDD 
$33.61
*  
0.0799
0.24%
Get MDD Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading MDD now


Community Rating:
View:    MDD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.35  33.73  33.35  33.61 17,066
07/31/2014 33.86 33.86 33.54 33.6899 16,254
07/30/2014 34.1084 34.1084 33.8686 33.8686 2,861
07/29/2014 33.98 34.29 33.98 34.13 8,589
07/28/2014 34.2 34.32 34.0965 34.32 5,673
07/25/2014 34.3 34.45 34.0801 34.24 26,883
07/24/2014 34.18 34.32 34.16 34.21 29,623
07/23/2014 34.188 34.389 34.16 34.25 13,872
07/22/2014 34.201 34.27 34.13 34.218 16,341
07/21/2014 33.886 34.0799 33.84 33.84 1,889
07/18/2014 34.169 34.169 34.16 34.16 513
07/17/2014 34.2 34.24 33.8715 33.9148 12,704
07/16/2014 34.0748 34.28 34.0748 34.18 5,798
07/15/2014 33.9899 34.039 33.9584 33.9584 1,948
07/14/2014 34.1 34.21 33.98 34.21 1,610
07/11/2014 33.93 33.93 33.7401 33.75 1,422
07/10/2014 33.47 33.904 33.47 33.86 5,910
07/09/2014 34.05 34.35 34.02 34.279 25,062
07/08/2014 34.54 34.54 34.0801 34.0801 4,013
07/07/2014 34.65 34.65 34.4931 34.4931 1,616
07/03/2014 34.9 34.9 34.6925 34.6925 1,883
07/02/2014 34.79 34.83 34.571 34.65 26,885
07/01/2014 34.4 34.84 34.38 34.79 9,107
06/30/2014 34.4 34.435 34.14 34.42 20,246
06/27/2014 34.2098 34.2199 34.125 34.18 1,117
06/26/2014 33.94 34.24 33.94 34.24 1,920
06/25/2014 33.8 34.129 33.8 33.9001 18,340
06/24/2014 34.35 34.35 34.09 34.09 14,668
06/23/2014 34.3 34.3 33.93 34.18 3,834
06/20/2014 34.32 34.34 34.141 34.34 4,428
06/19/2014 34.469 34.5399 34.3 34.5 3,846
06/18/2014 34.26 34.33 34.0099 34.255 11,519
06/17/2014 33.97 33.982 33.78 33.925 2,833
06/16/2014 34.14 34.16 33.96 33.96 17,575
06/13/2014 34.29 34.31 34.04 34.1882 254,842
06/12/2014 34.191 34.369 34.118 34.118 7,240
06/11/2014 34.16 34.2199 34.03 34.04 5,678
06/10/2014 34.22 34.48 34.22 34.28 75,830
06/09/2014 34.44 34.4899 34.25 34.38 12,872
06/06/2014 34.55 34.58 34.35 34.52 17,221
06/05/2014 34.17 34.3079 33.982 34.18 13,239
06/04/2014 33.867 34.079 33.84 34.079 2,832
06/03/2014 34.02 34.045 34 34.045 2,303
06/02/2014 34.19 34.19 33.92 34.13 21,878
05/30/2014 33.861 34.09 33.81 33.81 63,908
05/29/2014 33.75 34.04 33.75 34.03 12,177
05/28/2014 33.8 33.89 33.69 33.89 6,972
05/27/2014 33.91 33.91 33.644 33.799 8,081
05/23/2014 33.5 33.5 33.29 33.36 8,121
05/22/2014 33.09 33.3799 33.09 33.27 18,137
05/21/2014 33.1 33.22 32.99 33.13 82,689
05/20/2014 33.13 33.13 32.78 32.79 92,153
05/19/2014 33.15 33.15 32.89 33.05 89,266
05/16/2014 33 33.139 32.9074 33.13 24,723
05/15/2014 33.36 33.36 32.9 33.134 10,070
05/14/2014 33.48 33.48 33.36 33.4 1,692
05/13/2014 33.564 33.57 33.465 33.5 2,464
05/12/2014 33.48 33.57 33.3501 33.57 4,145
05/09/2014 33.29 33.39 33.19 33.38 25,193
05/08/2014 33.4 33.4432 33.2 33.23 24,296
05/07/2014 33.27 33.396 33.2 33.29 40,478
05/06/2014 33.61 33.61 33.35 33.41 56,650
05/05/2014 33.41 33.48 33.25 33.41 22,419
05/02/2014 33.37 33.57 33.29 33.41 44,737
05/01/2014 33.48 33.49 33.23 33.4 22,551
04/30/2014 32.96 33.4 32.96 33.3 40,920
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?