MidCap SPDR Trust Series I Historical Stock Prices

(ETF)
MDY 
$258.01
*  
2.15
0.83%
Get MDY Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  260.68  260.76  257.37  258.01 2,601,219
09/19/2014 260.76 260.76 257.37 258.01 2,601,204
09/18/2014 260.38 260.719 259.57 260.16 820,932
09/17/2014 259.68 260.76 258.43 259.26 2,961,643
09/16/2014 257.41 260.2 257.21 259.5 3,127,817
09/15/2014 259.12 259.35 257.38 258.06 1,306,388
09/12/2014 261.52 261.54 258.46 259.09 2,296,076
09/11/2014 259.21 261.71 259.08 261.59 1,181,471
09/10/2014 260.25 260.78 258.77 260.35 1,308,073
09/09/2014 261.94 262.16 259.71 259.98 1,451,668
09/08/2014 262.01 262.8 260.855 262.08 2,009,579
09/05/2014 261.16 262.34 260.19 262.34 1,474,521
09/04/2014 262.46 263.43 260.64 261.37 2,462,696
09/03/2014 263.78 263.96 261.72 262.11 1,593,526
09/02/2014 262.33 263.69 261.66 262.5 3,662,882
08/29/2014 261.26 262.06 260.18 261.74 1,187,318
08/28/2014 260.01 260.929 259.18 260.58 1,019,565
08/27/2014 261.5 261.79 260.52 260.9 620,469
08/26/2014 260.72 261.75 260.53 261.26 646,068
08/25/2014 260.82 261.19 259.72 260.39 824,896
08/22/2014 259.56 260.25 258.62 259.48 728,656
08/21/2014 259.39 260.035 258.28 259.71 2,315,380
08/20/2014 258.16 259.55 257.73 259.28 2,004,071
08/19/2014 257.55 258.7 257.55 258.65 1,105,091
08/18/2014 255.91 257.17 255.21 257.11 1,421,959
08/15/2014 255.54 255.61 252.16 254.07 1,360,592
08/14/2014 253.51 254.66 253.25 254.66 1,209,850
08/13/2014 252.04 253.65 251.525 253.3 1,096,595
08/12/2014 251.47 252.93 250.05 251.16 2,514,253
08/11/2014 252.1 253.53 251.63 252.05 1,534,834
08/08/2014 248.75 251.09 248.08 250.94 1,642,283
08/07/2014 250.25 250.79 247.71 248.33 1,967,821
08/06/2014 247.77 250.4299 247.65 249.27 1,479,995
08/05/2014 248.92 250.83 247.74 248.96 2,095,899
08/04/2014 249.5 250.41 247.13 250.15 2,633,687
08/01/2014 248.78 249.84 246.59 248.86 7,384,835
07/31/2014 252.44 253.09 249.12 249.13 4,378,239
07/30/2014 254.78 255.64 253.45 254.4 1,561,637
07/29/2014 255.49 256.51 253.87 253.94 1,298,860
07/28/2014 255.77 255.93 253.53 255.09 1,475,296
07/25/2014 255.95 256.86 255.24 255.54 1,400,775
07/24/2014 257.23 258.22 256.9 257.22 1,789,495
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
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?