SPDR S&P MIDCAP 400 Historical Data - MDY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	12.3	2.0379084101	603.56	624.125	603.15	1286908	616.25998202	SP
4	47.73	8.40124619365	568.13	624.125	565.09	1012393	597.9730395	SP
12	69.6	12.7411855161	546.26	624.125	529.37	783303	579.45290296	SP
26	80	14.9292725712	535.86	624.125	511.97	780968	560.22696589	SP
52	148.64	31.813706605	467.22	624.125	465.36	833380	537.97621687	SP
156	103.06	20.0975039002	512.8	624.125	398.11	926012	485.89936525	SP
260	246.13	66.5701998756	369.73	624.125	214.22	1001774	442.77193632	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	615.86	0.84	0.14	618.38	620.21	615.39	616621
1732750200	615.02	-1.88	-0.30	619.7	623.1	614.05999	853242
1732663800	616.9	-3.22	-0.52	618.16	618.85	613.49	1835038
1732577400	620.12	9.41	1.54	616.41	624.125	615.61	1438141
1732318200	610.71	10.05	1.67	603.55999	611.14	603.15	1021211
1732231800	600.66	9.5	1.61	593.37	601.98	591.66999	790400
1732145400	591.16	3.28	0.56	587.88	591.24	584.66	1312313
1732059000	587.88	0.28	0.05	582.42999	588.58	580.95	1009325
1731972600	587.6	1.47	0.25	587.14	589.59	585.47	547340
1731713400	586.13	-6.53	-1.10	592.55999	592.55999	584.865	841579
1731627000	592.66	-5.22	-0.87	599.79999	600.83	591.46	926041
1731540600	597.88	-3.37	-0.56	603.12	604.38	597.66	536161
1731454200	601.25	-6.39	-1.05	604.91999	607.98	599.41	785789
1731367800	607.64	5.32	0.88	607.2	609.6899	606.12	775143
1731108600	602.32	2.91	0.49	599.63	603.45	598.19	732056
1731022200	599.41	-1.02	-0.17	600.9	603.21	598.172	1003722
1730935800	600.42999	23.74	4.12	598.02	600.88	591.12	2067998
1730849400	576.69	8.24	1.45	566.34	576.78	565.09	795476
1730763000	568.45	1.66	0.29	565.91999	572.92999	565.91999	1144179
1730500200	566.79	1.19	0.21	568.13	571.9	566.03	820312
1730413800	565.6	-7.57	-1.32	572.54999	573.465	565.57	966029
1730327400	573.16999	-0.82	-0.14	572.48	579.80999	571.89	586037
1730241000	573.99	0.57	0.10	570.30999	574.2	568.1	1006462
1730154600	573.41999	5.75	1.01	570.7	574.73	570.24	750390
1729895400	567.66999	-3.43	-0.60	573.05999	573.58	566.17999	698026
1729809000	571.1	1.1	0.19	571.74	572.5	568.63	748360
1729722600	570	-3.5	-0.61	571.29	573.41999	566.33	436828
1729636200	573.5	-3.73	-0.65	575.14	575.29999	571.15	918103
1729549800	577.23	-6.74	-1.15	583.65	583.99	576.12	407853
1729290600	583.97	0.19	0.03	584.29999	585.04999	582.29	329305
1729204200	583.78	0.56	0.10	584.98	585.5	581.91999	596523
1729117800	583.22	5.27	0.91	580.87	584.915	580.32	496222
1729031400	577.95	-1.52	-0.26	578.69	584.7	577.74	943004
1728945000	579.47	3.46	0.60	576.4	579.88	573.88	344119
1728685800	576.01	9.52	1.68	567.84	576.28	567.84	727395
1728599400	566.49	-2.9	-0.51	565.82	567.36	563.35	537995
1728513000	569.39	3.83	0.68	565.24	571.12	564.58	428696
1728426600	565.55999	0.18	0.03	565.41	567.47	563.11	463471
1728340200	565.38	-3.89	-0.68	567.62	567.7	561.98	600843
1728081000	569.27	5.29	0.94	569.9	571.41	565.2559	614106
1727994600	563.98	-1.49	-0.26	562.9	565.02	559.64	765089
1727908200	565.47	0.48	0.08	563.32	567.86	561.835	599579
1727821800	564.99	-4.67	-0.82	568.44	569	560.77	982851
1727735400	569.66	0.48	0.08	567.79999	570.46	564.345	703967
1727476200	569.17999	0.85	0.15	572.19	574.28	566.89	816034
1727389800	568.33	4.68	0.83	568.79999	572.19	566.6	536528
1727303400	563.65	-5.65	-0.99	570	570.15	562.71	489102
1727217000	569.29999	-0.15	-0.03	570.41999	572.22	568.30999	563745
1727130600	569.45	2.93	0.52	568.95	570.49	566.3917	1195652
1726871400	566.52	-5.54	-0.97	568.80999	568.80999	563.99	977878
1726785000	572.05999	9.62	1.71	573.24	573.24	567.065	743357
1726698600	562.44	0.29	0.05	562.35	571.69	560.55999	939078
1726612200	562.15	2.91	0.52	562.2	565.715	559.76	477786
1726525800	559.24	3.81	0.69	556.45	559.72	555.52	1005313
1726266600	555.42999	9.52	1.74	550.36	555.95	549.7	675690
1726180200	545.91	4.65	0.86	542.55999	546.97	539.205	422047
1726093800	541.26	2.08	0.39	538.05999	541.87	529.37	498009
1726007400	539.17999	-1.18	-0.22	541.19	541.19	534.905	479066
1725921000	540.36	2.41	0.45	539.29	543.745	538.49	565495
1725661800	537.95	-7.3	-1.34	546.26	548.75	536.94	943389
1725575400	545.25	-3.74	-0.68	549.46	550.07	543.55999	646415
1725489000	548.99	-1.65	-0.30	549.1	553	547.47	530493
1725402600	550.64	-14.66	-2.59	561.1	563.39	548.875	798985
1725057000	565.29999	4.11	0.73	562.98	565.5	558.125	636660

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

SPDR S&P MIDCAP 400 (MDY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

SPDR S&P MIDCAP 400 (MDY) Historical

SPDR S&P MIDCAP 400 (MDY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%