SPDR MidCap Trust; Series 1 Historical Stock Prices

(ETF)
MDY 
$261.07
*  
3.53
1.33%
Get MDY Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading MDY now


Community Rating:
View:    MDY 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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  262.86  263.86  260.72  261.07 2,919,722
01/29/2015 262.72 264.85 260.83 264.6 1,748,841
01/28/2015 267.38 267.88 262.02 262.64 2,276,705
01/27/2015 264.54 267 263.7401 265.88 1,441,882
01/26/2015 264.46 267.69 263.48 267.69 1,687,333
01/23/2015 265.77 266.22 264.43 264.56 1,377,501
01/22/2015 262.77 265.92 260.23 265.92 1,790,968
01/21/2015 258.63 261.56 258.15 261.05 1,804,654
01/20/2015 260.59 261.37 257.33 259.49 1,181,783
01/16/2015 255.61 260.35 255.55 259.98 1,643,431
01/15/2015 260.31 260.69 256.19 256.41 999,452
01/14/2015 257.04 259.59 256.33 259.29 2,195,160
01/13/2015 262.17 265.04 257.75 260.36 2,493,208
01/12/2015 262.27 262.8 259.13 260.48 1,127,232
01/09/2015 264.55 264.62 261.12 261.88 1,405,376
01/08/2015 261.91 264.42 261.89 264.11 3,690,469
01/07/2015 258.72 260.21 257.7 260.08 1,278,352
01/06/2015 259.96 260.31 255.32 256.61 2,167,816
01/05/2015 261.9 262.9 258.98 259.65 1,108,489
01/02/2015 265.28 265.83 261.67 263.55 1,532,724
12/31/2014 267.68 268.06 263.86 263.97 2,431,327
12/30/2014 267.39 268 266.64 266.73 1,086,016
12/29/2014 266.53 268.6699 266.49 267.81 2,616,923
12/26/2014 266.51 267.53 266.2 266.57 2,772,477
12/24/2014 265.88 266.45 264.87 265.9 536,962
12/23/2014 265.27 266.1 264.78 265.31 2,193,832
12/22/2014 263.42 264.44 263.19 264.38 2,701,141
12/19/2014 263.22 263.85 261.55 263.3 1,852,591
12/18/2014 262.63 263.64 260.74 263.64 1,892,009
12/17/2014 254.28 259.37 253.4 259.16 2,647,431
12/16/2014 252.75 256.91 251.93 253.35 3,010,823
12/15/2014 257.13 257.53 252.93 253.89 3,483,739
12/12/2014 257.05 258.44 255.67 255.71 2,336,733
12/11/2014 259.48 261.71 258.78 259.29 1,919,110
12/10/2014 261.99 262.23 257.61 257.83 1,906,113
12/09/2014 258.73 263.01 258.44 262.92 1,882,005
12/08/2014 262.76 264.58 260.32 261.46 2,203,762
12/05/2014 263.23 263.88 262.55 263.33 1,384,012
12/04/2014 262.77 263.48 261.76 262.93 3,291,386
12/03/2014 261.11 263.72 260.86 263.34 1,143,852
12/02/2014 259.67 261.76 259.66 261.13 1,095,749
12/01/2014 262.15 262.56 259.5 259.54 1,726,312
11/28/2014 264.9 264.9 262.58 262.86 1,065,655
11/26/2014 264.97 265.42 264.47 264.98 1,320,333
11/25/2014 265.37 265.94 263.92 265.01 1,244,459
11/24/2014 263.73 264.94 263.42 264.94 1,224,860
11/21/2014 265.11 265.31 262.48 263.17 1,849,943
11/20/2014 259.58 262 259.53 261.92 1,033,095
11/19/2014 261.26 261.3 259.11 260.65 1,743,087
11/18/2014 260.54 262.56 260.47 261.53 1,664,189
11/17/2014 260.04 260.86 259.65 260.13 1,697,025
11/14/2014 260.65 261.6842 260.12 260.55 2,469,630
11/13/2014 261.96 262.54 259.92 260.69 1,206,603
11/12/2014 260.17 262.08 260.05 261.86 2,331,476
11/11/2014 261.15 261.63 260.65 261.34 2,619,476
11/10/2014 260.66 261.76 260.51 261.26 2,125,982
11/07/2014 259.86 260.84 259.21 260.5 1,715,541
11/06/2014 258.54 260.36 258.24 260.35 1,816,705
11/05/2014 259.38 259.5 257.32 258.54 1,084,099
11/04/2014 257.76 258.54 256.49 257.52 3,036,131
11/03/2014 258.71 259.91 257.81 258.62 4,124,346
10/31/2014 258.46 258.53 256.17 258.12 4,720,071
10/30/2014 253.65 255.72 247.37 255.19 2,338,954
10/29/2014 255.23 255.98 252.46 254.46 2,474,712
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?