SPDR MidCap Trust Series I Historical Stock Prices

(ETF)
MDY 
$279.0468
*  
1.4168
0.51%
Get MDY Alerts
*Delayed - data as of May 27, 2015 12:14 ET  -  Find a broker to begin trading MDY now


Community Rating:
View:    MDY 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 26-FEB-2015 TO 26-MAY-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.
12:14  278.36  279.22  277.63  279.0468 501,376
05/26/2015 279.92 280.02 277.04 277.63 2,090,244
05/22/2015 280.32 281.32 280.21 280.79 907,487
05/21/2015 280.43 281.51 279.84 281.02 583,003
05/20/2015 280.94 281.61 279.93 280.72 1,089,391
05/19/2015 281.41 281.55 280.03 280.66 999,433
05/18/2015 278.56 281.3 278.07 280.98 1,317,193
05/15/2015 278.85 279.17 277.73 278.76 1,341,176
05/14/2015 277.68 279.04 276.68 278.97 1,968,990
05/13/2015 276.65 277.24 275.35 276.01 950,333
05/12/2015 275.1 276.43 272.87 275.69 989,051
05/11/2015 276.1 277.38 275.22 276.33 1,261,552
05/08/2015 276.19 277.4897 276.17 276.32 1,297,980
05/07/2015 273.08 274.78 272.07 273.97 996,495
05/06/2015 273.8 274.3 271.4576 272.95 1,615,766
05/05/2015 276.27 277.01 272.45 272.82 4,714,096
05/04/2015 275.98 277.46 275.49 276.45 1,608,249
05/01/2015 273.68 275.8699 273.68 275.27 2,746,562
04/30/2015 275.54 275.85 272.17 273.15 2,615,866
04/29/2015 276.34 277.21 275.27 276.22 966,919
04/28/2015 276.61 278.05 274.85 277.94 1,677,516
04/27/2015 279.8 280.12 276.45 276.82 1,968,911
04/24/2015 280.69 280.69 278.8 279.11 1,363,596
04/23/2015 278.82 280.9 278.52 280.27 1,793,649
04/22/2015 278.18 278.98 276.6 278.9 1,354,710
04/21/2015 279.07 279.47 277.75 278.09 1,015,585
04/20/2015 277.45 278.61 277.16 278.17 1,423,729
04/17/2015 276.81 277.41 274.73 275.76 1,915,213
04/16/2015 279.21 279.9 278.15 279.03 1,126,892
04/15/2015 279.38 280.85 279.16 279.77 1,285,321
04/14/2015 278.24 279 276.46 278.55 1,129,344
04/13/2015 279.16 279.89 278.23 278.27 903,356
04/10/2015 279.18 279.74 278.6201 279.23 2,222,871
04/09/2015 278.52 279.49 276.76 278.61 1,647,346
04/08/2015 277.33 279.01 276.7 278.68 1,341,599
04/07/2015 279.23 279.68 277.19 277.22 2,040,997
04/06/2015 275.91 279.76 275.76 279.52 3,468,492
04/02/2015 276.18 278.4199 275.99 277.19 1,311,746
04/01/2015 277.26 277.26 274.39 276.2 1,947,436
03/31/2015 277 278.02 276.27 277.24 1,081,940
03/30/2015 275.87 278.6 275.82 278.2 1,369,687
03/27/2015 272.99 274.43 272.47 274.29 986,977
03/26/2015 272.32 274.04 271.57 273.04 1,639,118
03/25/2015 278.67 278.99 273.57 273.57 2,100,526
03/24/2015 279.35 279.45 278.18 278.31 901,930
03/23/2015 280.05 280.39 279.46 279.51 863,109
03/20/2015 277.71 280.2 277.34 279.67 2,903,739
03/19/2015 277.66 277.95 276.5 277.31 1,216,688
03/18/2015 274.85 279.32 274.12 278.08 1,678,676
03/17/2015 273.96 275.51 273.62 275.34 2,065,877
03/16/2015 272.76 274.95 272.56 274.83 1,425,900
03/13/2015 272.75 272.78 269.72 271.59 1,455,019
03/12/2015 271.51 273.61 271.41 273.22 1,568,713
03/11/2015 268.96 270.2875 267.87 270.24 1,321,638
03/10/2015 269.3 269.75 268.17 268.27 1,596,715
03/09/2015 271.24 272.17 271.13 271.69 1,750,836
03/06/2015 272.71 273.46 270.19 270.72 1,125,011
03/05/2015 274.13 274.41 273.12 274.15 777,310
03/04/2015 273.9 274.14 272.44 273.74 1,145,454
03/03/2015 275.52 276 273.76 274.78 1,405,794
03/02/2015 274.41 276.38 274.25 276.3 1,996,847
02/27/2015 274.99 275.58 274.14 274.2 1,749,333
02/26/2015 275.94 276.06 274.4712 275.29 1,072,218
*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?