MidCap SPDR Trust Series I Historical Stock Prices

(ETF)
MDY 
$256.97
*  
0.16
0.06%
Get MDY Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading MDY now


Community Rating:
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  257.62  257.62  256.11  256.97 1,321,201
07/23/2014 257.58 257.62 256.11 256.97 1,321,201
07/22/2014 257.2 258.14 256.95 257.13 1,081,265
07/21/2014 255.64 256.49 254.79 256.06 1,506,020
07/18/2014 254.31 257.03 254.14 256.91 2,349,550
07/17/2014 255.45 257 253.34 253.82 2,795,130
07/16/2014 258.11 258.34 255.4501 256.53 6,144,561
07/15/2014 257.4 258.6 255.4 256.87 1,615,977
07/14/2014 258.32 258.56 257.27 257.76 2,218,931
07/11/2014 256.88 257.32 255.8 256.68 993,270
07/10/2014 254.78 258.26 254.55 256.95 1,401,937
07/09/2014 258.74 259.1 257.84 258.78 1,386,234
07/08/2014 259.75 260.28 257.01 258.13 1,326,203
07/07/2014 262.14 262.23 259.82 260.14 1,116,064
07/03/2014 261.95 262.59 261.64 262.14 621,514
07/02/2014 262.35 262.97 260.85 261.34 2,118,943
07/01/2014 261.48 264 261.2175 262.6 6,456,587
06/30/2014 259.27 260.66 258.54 260.56 2,250,359
06/27/2014 257.25 259.45 257.23 259.45 1,185,658
06/26/2014 258.41 258.61 256.1 258 1,246,958
06/25/2014 256.32 258.56 256.16 258.55 2,334,473
06/24/2014 258.47 260.28 256.7401 256.82 1,873,030
06/23/2014 259.21 259.85 258.38 258.89 1,461,729
06/20/2014 258.66 259.27 258.15 259.17 2,108,566
06/19/2014 259.48 259.57 258.18 259.11 1,595,428
06/18/2014 257.57 259.14 256.97 259.02 3,750,575
06/17/2014 255.38 259.02 255.01 257.73 11,137,240
06/16/2014 255.37 256.39 254.51 255.61 1,326,584
06/13/2014 255.22 256.15 254.09 255.55 1,181,208
06/12/2014 255.79 256.07 254.29 254.89 1,767,663
06/11/2014 256.01 256.47 255.2 256.2 1,311,294
06/10/2014 257.26 257.51 256.25 257.04 760,170
06/09/2014 256.9 258.73 256.56 257.77 1,637,934
06/06/2014 256 257.52 255.7901 256.93 1,081,035
06/05/2014 253.42 255.68 252.1 255.49 1,380,591
06/04/2014 251.32 252.98 250.87 252.94 838,383
06/03/2014 251.1 252.21 250.656 251.78 1,190,104
06/02/2014 251.31 251.9 249.48 251.7 1,205,979
05/30/2014 251.45 251.81 250.33 250.88 1,797,210
05/29/2014 251.04 251.57 249.87 251.53 2,101,355
05/28/2014 250.98 251.01 249.29 250.11 1,108,890
05/27/2014 250.39 251.6 250.21 251.05 1,333,412
05/23/2014 247.7 249.5 247.42 249.39 1,273,341
05/22/2014 246.5 248.6 246.09 247.73 652,911
05/21/2014 245.79 246.92 244.68 246.22 1,302,291
05/20/2014 246.97 247.11 243.89 244.87 1,675,170
05/19/2014 245.81 248.39 245.53 247.47 813,462
05/16/2014 245.41 246.25 243.701 246.24 1,125,560
05/15/2014 245.87 246.1 242.22 244.93 2,696,382
05/14/2014 248.38 248.95 246.65 247.01 1,143,029
05/13/2014 250.35 250.97 248.87 249 929,041
05/12/2014 247.5 250.48 247.4 250.23 1,837,696
05/09/2014 245.35 246.53 244.15 246.53 1,464,418
05/08/2014 246.6 249.36 245.23 245.8 1,130,843
05/07/2014 246.5 247.13 243.52 247.05 1,072,628
05/06/2014 247.14 247.82 245.56 245.87 1,172,952
05/05/2014 246.15 248.36 244.86 247.7 791,586
05/02/2014 247.15 249.57 246.54 247.53 1,552,158
05/01/2014 246.38 248.5 245.61 247.08 1,204,773
04/30/2014 244.84 246.84 243.87 246.84 1,347,844
04/29/2014 245.13 246.08 244.47 245.18 1,030,716
04/28/2014 246.07 246.81 241.42 244.33 2,003,385
04/25/2014 247.07 247.39 244.69 245.16 1,427,553
04/24/2014 248.92 248.96 245.95 248.11 1,317,562
04/23/2014 248.26 249 247.58 247.9 839,527
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?