Historical Stock Prices

(ETF)
MDY 
$265.89
*  
1.46
0.55%
Get MDY Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 266.33 267.14 263.99 265.85 1,788,108
04/28/2016 269.02 270.62 266.891 267.35 1,181,164
04/27/2016 269.75 271.16 268.82 270.89 1,021,532
04/26/2016 268.12 269.68 267.44 269.52 1,686,126
04/25/2016 268.06 268.29 266.31 267.27 1,624,237
04/22/2016 266.87 269.03 266.78 268.7 1,696,306
04/21/2016 269.02 269.44 266.16 266.41 1,739,968
04/20/2016 268.92 270.12 267.558 268.76 2,741,186
04/19/2016 268.43 269.72 267.49 268.61 1,571,230
04/18/2016 265.15 267.81 264.86 267.62 1,213,657
04/15/2016 264.99 266.56 264.75 266.45 2,479,232
04/14/2016 266.27 266.67 265.08 265.29 1,046,036
04/13/2016 263.36 266.4 263.26 266.34 2,670,014
04/12/2016 259.69 262.34 258.88 261.98 1,458,429
04/11/2016 260.95 262.45 259.08 259.1 3,330,481
04/08/2016 259.81 261.29 258.83 259.57 920,024
04/07/2016 259.79 260.33 256.55 257.9592 1,010,136
04/06/2016 258.78 261.45 258.15 261.37 1,857,468
04/05/2016 259.77 260.36 258.51 258.78 1,115,304
04/04/2016 263.74 263.94 261.21 261.43 970,232
04/01/2016 260.75 264.19 260.17 264.19 1,811,573
03/31/2016 262.77 263.68 262.24 262.72 1,316,547
03/30/2016 264.35 264.35 262 262.59 2,293,303
03/29/2016 257.09 262.65 256.7 262.65 2,295,031
03/28/2016 257.61 258.39 256.17 257.88 1,270,851
03/24/2016 255.08 257.03 254.33 256.91 1,217,741
03/23/2016 259.17 259.18 256.62 256.7 1,304,344
03/22/2016 258.52 260.72 258.02 259.81 1,669,506
03/21/2016 259.59 260.5 258.79 259.83 1,949,575
03/18/2016 258.97 260.9 258.22 259.7 1,283,243
03/17/2016 256.36 259.91 255.62 259.26 1,353,715
03/16/2016 253.01 256.9 253.01 256.65 2,529,639
03/15/2016 254.24 254.51 253.07 253.92 911,548
03/14/2016 255.97 256.24 254.57 255.63 1,259,984
03/11/2016 253.81 256.69 253.75 256.55 4,188,303
03/10/2016 253.21 254.01 249.3 251.66 1,670,717
03/09/2016 252.67 252.89 250.96 252.46 1,288,541
03/08/2016 254.86 254.9 251.32 251.34 1,667,898
03/07/2016 253.8 256.38 253.67 256.27 1,820,665
03/04/2016 253.58 255.95 252.77 255.09 2,235,143
03/03/2016 250.37 253.34 250.04 253.34 1,641,983
03/02/2016 247.92 250.8 247.47 250.66 1,800,876
03/01/2016 244.99 248.5 243.92 248.5 2,445,727
02/29/2016 244.2 245.7 242.94 242.94 1,192,525
02/26/2016 244.48 245.02 243.33 244.18 1,100,819
02/25/2016 241.1 243.11 240.16 243.03 1,299,955
02/24/2016 236.54 240.78 235.32 240.28 1,263,552
02/23/2016 239.98 240.79 238.56 238.8 1,176,078
02/22/2016 239.96 241.83 239.84 240.93 1,663,822
02/19/2016 236.74 237.9 235.22 237.9 1,471,045
02/18/2016 238.63 238.79 236.82 237.78 1,419,651
02/17/2016 236.33 239.3 236.07 238.36 1,552,428
02/16/2016 232.55 234.97 231.01 234.67 1,141,749
02/12/2016 227.68 230.11 226.69 229.74 2,855,281
02/11/2016 225.13 226.99 223.68 225.58 2,128,812
02/10/2016 229.57 232.61 228.66 228.76 2,248,039
02/09/2016 226.24 230.08 225.93 228.22 2,540,423
02/08/2016 230.54 230.65 225.56 228.85 2,102,847
02/05/2016 237.06 237.07 232.55 232.83 1,788,855
02/04/2016 235.45 239.59 235.4217 237.89 2,842,476
02/03/2016 236.26 236.72 230.75 236.14 3,107,866
02/02/2016 237.52 237.52 233.8 234.51 2,552,637
02/01/2016 238.03 240.77 237.18 239.61 2,137,667
*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?