SPDR S&P International Mid Cap ETF Historical Stock Prices

(ETF)
MDD 
$33.2199
*  
0.3249
0.99%
Get MDD Alerts
*Delayed - data as of Sep. 18, 2014 13:33 ET  -  Find a broker to begin trading MDD now


Community Rating:
View:    MDD Real Time
 
 
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 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
13:33  33.14  33.2199  33.07  33.2199 5,828
09/17/2014 33.25 33.25 32.895 32.895 11,830
09/16/2014 32.98 33.18 32.77 33.066 14,058
09/15/2014 33.03 33.06 32.97 33 7,357
09/12/2014 33.14 33.1999 33.1 33.1 2,768
09/11/2014 33.2 33.28 33.1299 33.17 2,653
09/10/2014 33.41 33.41 33.19 33.41 6,598
09/09/2014 33.2328 33.309 33.2328 33.249 1,956
09/08/2014 33.77 33.77 33.36 33.4765 3,649
09/05/2014 33.83 33.86 33.63 33.85 12,310
09/04/2014 34.01 34.03 33.75 33.7999 9,652
09/03/2014 33.88 34.0499 33.877 33.877 13,875
09/02/2014 33.795 33.859 33.753 33.859 1,570
08/29/2014 33.9 33.9 33.6201 33.72 11,766
08/28/2014 33.705 33.9 33.705 33.88 1,624
08/27/2014 34.02 34.08 33.88 34.04 11,266
08/26/2014 33.85 33.9646 33.84 33.85 5,864
08/25/2014 34 34 33.7301 33.7301 11,883
08/22/2014 33.94 33.94 33.605 33.72 6,697
08/21/2014 33.7301 33.93 33.7301 33.93 3,984
08/20/2014 33.9 33.9 33.671 33.78 6,369
08/19/2014 34.13 34.13 33.8 33.9 24,282
08/18/2014 34.01 34.01 33.71 33.76 14,875
08/15/2014 33.7227 33.814 33.3864 33.53 4,923
08/14/2014 33.709 33.709 33.4801 33.52 9,610
08/13/2014 33.55 33.59 33.352 33.5534 8,145
08/12/2014 33.39 33.39 33.23 33.235 3,850
08/11/2014 33.39 33.399 33.172 33.172 4,454
08/08/2014 32.711 33.05 32.711 33.05 1,676
08/07/2014 33.29 33.29 32.8475 32.94 902
08/06/2014 33.17 33.21 32.93 33.21 7,193
08/05/2014 33.278 33.386 33.02 33.02 11,648
08/04/2014 33.7 33.7 33.3662 33.7 3,063
08/01/2014 33.62 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
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?