SPDR S&P International Mid Cap ETF Historical Stock Prices

(ETF)
MDD 
$30.06
*  
0.396
1.3%
Get MDD Alerts
*Delayed - data as of Mar. 6, 2015 12:59 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:59 N/A  30.37  30.06  30.06 3,827
03/05/2015 30.22 30.4728 30.22 30.456 2,832
03/04/2015 30.49 30.49 29.84 30.26 6,979
03/03/2015 30.774 30.774 30.16 30.3 9,799
03/02/2015 30.46 31.0199 30.21 30.48 6,485
02/27/2015 31.14 31.14 30.39 30.69 6,913
02/26/2015 30.276 30.657 30.26 30.65 12,728
02/25/2015 30.65 30.8599 30.32 30.39 4,680
02/24/2015 30.66 30.66 30.18 30.356 6,177
02/23/2015 30.45 30.79 30.3 30.36 3,934
02/20/2015 30.36 30.5 29.944 30.4999 3,389
02/19/2015 30.2932 30.5199 29.961 30.06 7,599
02/18/2015 30.25 30.49 29.89 30.35 20,840
02/17/2015 29.7 29.96 29.53 29.884 11,057
02/13/2015 29.6 29.93 29.5601 29.6301 26,041
02/12/2015 29.53 29.622 29.2401 29.622 9,662
02/11/2015 29 29.34 28.88 29.2 16,031
02/10/2015 29.25 29.5499 29.0001 29.2 75,586
02/09/2015 29.0101 29.2999 29.01 29.24 6,346
02/06/2015 29.25 29.43 29.25 29.28 13,801
02/05/2015 29.15 29.55 29.15 29.46 12,930
02/04/2015 28.86 29.53 28.86 28.898 19,519
02/03/2015 28.93 29.35 28.93 29.302 7,108
02/02/2015 28.96 29.14 28.61 29.001 34,506
01/30/2015 28.56 28.94 28.43 28.838 17,969
01/29/2015 28.93 28.93 28.48 28.7 9,558
01/28/2015 28.861 28.861 28.4875 28.49 2,062
01/27/2015 28.53 28.86 28.521 28.86 3,339
01/26/2015 28.43 28.899 28.43 28.81 17,906
01/23/2015 28.3401 28.64 28.3401 28.46 43,682
01/22/2015 28.31 28.7499 28.31 28.4601 17,366
01/21/2015 28.54 28.5419 28.27 28.35 11,181
01/20/2015 28.42 28.49 28.21 28.391 16,915
01/16/2015 28.18 28.306 28.0293 28.15 5,258
01/15/2015 28.03 28.178 28.02 28.15 1,964
01/14/2015 27.91 28.05 27.7601 27.924 8,581
01/13/2015 28.08 28.2 27.85 28.14 19,797
01/12/2015 28.02 28.04 27.7 27.74 22,406
01/09/2015 28.05 28.05 27.8601 27.92 6,969
01/08/2015 28.11 28.18 28.1068 28.16 1,666
01/07/2015 27.6 27.96 27.6 27.96 1,688
01/06/2015 27.5472 27.7777 27.5301 27.5401 6,645
01/05/2015 28.23 28.26 27.814 28.02 20,205
01/02/2015 28.35 28.39 28.14 28.21 16,619
12/31/2014 28.37 28.43 28.29 28.3 24,214
12/30/2014 28.42 28.545 28.4 28.4278 11,569
12/29/2014 28.46 28.75 28.46 28.551 171,381
12/26/2014 28.73 28.8585 28.73 28.82 5,883
12/24/2014 28.51 28.7999 28.51 28.79 4,212
12/23/2014 28.66 28.7 28.5 28.52 52,547
12/22/2014 28.54 28.659 28.54 28.5501 7,918
12/19/2014 28.4001 28.678 28.4001 28.67 62,793
12/18/2014 30.71 30.92 30.64 30.86 28,617
12/17/2014 30.01 30.87 30.01 30.549 24,828
12/16/2014 29.98 30.389 29.901 30.209 52,246
12/15/2014 30.41 30.41 29.79 29.81 25,750
12/12/2014 30.54 30.54 30.16 30.16 3,229
12/11/2014 30.75 30.8499 30.5 30.5308 11,028
12/10/2014 30.91 30.91 30.5 30.5495 26,639
12/09/2014 30.81 31.02 30.801 31.019 14,158
12/08/2014 31.33 31.33 30.88 30.935 23,383
12/05/2014 31.41 31.41 31.21 31.3999 12,404
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?