SPDRR S&PR INTERNATIONAL MID CAP ETF (MDD) Exchange: NYSE ARCA
Data as of May 3, 2024
$30.56 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL MID CAP ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL MID CAP ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $30.56 |
| Previous Close | $30.56 |
| High | $30.56 |
| Low | $30.56 |
| Adjusted Open | $30.56 |
| Previous Adjusted Close | $30.56 |
| Adjusted High | $30.56 |
| Adjusted Low | $30.56 |
Invest in SPDRR S&PR INTERNATIONAL MID CAP ETF (MDD)
Historical Stock Data for SPDRR S&PR INTERNATIONAL MID CAP ETF (MDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-01 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2016-08-31 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2016-08-30 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2016-08-29 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2016-08-26 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2016-08-25 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2016-08-24 | $30.59 | $30.78 | $30.27 | $30.56 | $30.56 | 120,695 |
| 2016-08-23 | $30.57 | $30.72 | $30.53 | $30.64 | $30.64 | 118,874 |
| 2016-08-22 | $30.37 | $30.50 | $30.31 | $30.50 | $30.50 | 2,340 |
| 2016-08-19 | $30.24 | $30.50 | $30.24 | $30.36 | $30.36 | 20,934 |
| 2016-08-18 | $30.56 | $30.72 | $30.46 | $30.65 | $30.65 | 10,679 |
| 2016-08-17 | $30.44 | $30.65 | $30.26 | $30.43 | $30.43 | 60,191 |
| 2016-08-16 | $30.41 | $30.81 | $30.41 | $30.42 | $30.42 | 2,798 |
| 2016-08-15 | $30.83 | $30.83 | $30.36 | $30.62 | $30.62 | 7,791 |
| 2016-08-12 | $30.56 | $30.74 | $30.39 | $30.65 | $30.65 | 21,548 |
| 2016-08-11 | $30.50 | $30.65 | $30.07 | $30.29 | $30.29 | 29,023 |
| 2016-08-10 | $30.32 | $30.72 | $30.06 | $30.33 | $30.33 | 5,588 |
| 2016-08-09 | $29.95 | $30.19 | $29.52 | $30.19 | $30.19 | 25,141 |
| 2016-08-08 | $30.09 | $30.19 | $29.81 | $30.08 | $30.08 | 15,613 |
| 2016-08-05 | $29.70 | $30.15 | $28.96 | $30.00 | $30.00 | 17,052 |
| 2016-08-04 | $29.97 | $29.97 | $29.58 | $29.58 | $29.58 | 1,325 |
| 2016-08-03 | $28.91 | $29.76 | $28.91 | $29.76 | $29.76 | 5,613 |
| 2016-08-02 | $29.99 | $30.00 | $29.64 | $29.81 | $29.81 | 4,324 |
| 2016-08-01 | $30.33 | $30.33 | $29.60 | $29.95 | $29.95 | 5,103 |
| 2016-07-29 | $29.73 | $29.83 | $29.69 | $29.83 | $29.83 | 5,256 |
| 2016-07-28 | $29.23 | $29.62 | $29.23 | $29.49 | $29.49 | 2,836 |
| 2016-07-27 | $29.42 | $29.52 | $29.42 | $29.52 | $29.52 | 739 |
| 2016-07-26 | $29.23 | $29.79 | $29.23 | $29.50 | $29.50 | 671 |
| 2016-07-25 | $28.80 | $29.23 | $28.80 | $29.23 | $29.23 | 4,563 |
| 2016-07-22 | $29.69 | $29.69 | $28.90 | $29.20 | $29.20 | 1,441 |
| 2016-07-21 | $29.11 | $29.54 | $28.97 | $29.43 | $29.43 | 1,431 |
| 2016-07-20 | $29.02 | $29.32 | $29.02 | $29.32 | $29.32 | 903 |
| 2016-07-19 | $28.95 | $29.54 | $28.95 | $29.22 | $29.22 | 5,330 |
| 2016-07-18 | $28.75 | $29.61 | $28.75 | $29.10 | $29.10 | 9,055 |
| 2016-07-15 | $29.19 | $29.53 | $29.02 | $29.53 | $29.53 | 2,020 |
| 2016-07-14 | $29.35 | $29.69 | $29.15 | $29.46 | $29.46 | 4,259 |
| 2016-07-13 | $29.61 | $29.61 | $28.63 | $28.63 | $28.63 | 752 |
| 2016-07-12 | $28.71 | $29.68 | $28.71 | $29.35 | $29.35 | 8,773 |
| 2016-07-11 | $28.99 | $29.15 | $28.58 | $28.97 | $28.97 | 5,158 |
| 2016-07-08 | $28.14 | $28.80 | $28.08 | $28.80 | $28.80 | 3,021 |
| 2016-07-07 | $28.32 | $28.43 | $28.15 | $28.18 | $28.18 | 2,741 |
| 2016-07-06 | $28.01 | $28.27 | $28.01 | $28.15 | $28.15 | 4,140 |
| 2016-07-05 | $28.49 | $28.49 | $27.92 | $27.95 | $27.95 | 5,938 |
| 2016-07-01 | $28.78 | $28.78 | $27.93 | $28.57 | $28.57 | 2,338 |
| 2016-06-30 | $28.58 | $28.75 | $28.06 | $28.44 | $28.44 | 6,887 |
| 2016-06-29 | $29.03 | $29.22 | $27.96 | $28.82 | $28.82 | 6,451 |
| 2016-06-28 | $27.64 | $28.36 | $27.64 | $28.30 | $28.30 | 26,783 |
| 2016-06-27 | $27.96 | $28.88 | $27.53 | $27.54 | $27.54 | 10,213 |
| 2016-06-24 | $27.99 | $28.52 | $27.93 | $28.10 | $28.10 | 13,891 |
| 2016-06-23 | $29.81 | $30.13 | $29.04 | $30.01 | $30.01 | 3,880 |
| 2016-06-22 | $29.72 | $29.73 | $28.78 | $29.02 | $29.02 | 2,772 |
| 2016-06-21 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 977 |
| 2016-06-20 | $29.53 | $29.85 | $29.02 | $29.59 | $29.59 | 13,324 |
| 2016-06-17 | $28.50 | $28.70 | $28.10 | $28.46 | $28.46 | 9,732 |
| 2016-06-16 | $28.71 | $28.95 | $28.02 | $28.34 | $28.34 | 24,675 |
| 2016-06-15 | $28.71 | $29.43 | $28.71 | $29.43 | $29.43 | 3,077 |
| 2016-06-14 | $29.03 | $29.03 | $28.13 | $28.63 | $28.63 | 10,087 |
| 2016-06-13 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 569 |
| 2016-06-10 | $29.80 | $29.93 | $29.16 | $29.76 | $29.76 | 3,314 |
| 2016-06-09 | $30.34 | $30.34 | $29.76 | $29.76 | $29.76 | 683 |
| 2016-06-08 | $30.24 | $30.81 | $30.24 | $30.42 | $30.42 | 1,002 |
| 2016-06-07 | $30.01 | $30.55 | $29.70 | $30.55 | $30.55 | 934 |
| 2016-06-06 | $29.78 | $30.38 | $29.78 | $30.26 | $30.26 | 4,345 |
| 2016-06-03 | $29.72 | $29.91 | $29.38 | $29.67 | $29.67 | 6,878 |
| 2016-06-02 | $29.38 | $29.63 | $29.27 | $29.27 | $29.27 | 5,602 |
| 2016-06-01 | $29.57 | $29.71 | $29.46 | $29.70 | $29.70 | 3,509 |
| 2016-05-31 | $29.49 | $30.00 | $29.09 | $29.68 | $29.68 | 4,509 |
| 2016-05-27 | $29.54 | $29.63 | $28.96 | $29.63 | $29.63 | 2,675 |
| 2016-05-26 | $29.69 | $29.73 | $29.04 | $29.72 | $29.72 | 1,531 |
| 2016-05-25 | $29.06 | $29.92 | $29.06 | $29.75 | $29.75 | 3,478 |
| 2016-05-24 | $29.71 | $29.71 | $29.36 | $29.50 | $29.50 | 6,176 |
| 2016-05-23 | $29.12 | $29.59 | $28.65 | $29.59 | $29.59 | 1,591 |
| 2016-05-20 | $29.33 | $29.33 | $28.56 | $28.57 | $28.57 | 1,460 |
| 2016-05-19 | $29.16 | $29.16 | $28.52 | $28.96 | $28.96 | 7,172 |
| 2016-05-18 | $29.52 | $29.52 | $28.45 | $28.50 | $28.50 | 7,123 |
| 2016-05-17 | $29.40 | $29.61 | $29.39 | $29.60 | $29.60 | 1,389 |
| 2016-05-16 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 445 |
| 2016-05-13 | $29.17 | $29.23 | $29.17 | $29.23 | $29.23 | 403 |
| 2016-05-12 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 167 |
| 2016-05-11 | $29.55 | $29.79 | $29.55 | $29.76 | $29.76 | 2,177 |
| 2016-05-10 | $29.49 | $29.77 | $29.26 | $29.60 | $29.60 | 11,630 |
| 2016-05-09 | $29.36 | $29.44 | $29.36 | $29.36 | $29.36 | 2,274 |
| 2016-05-06 | $29.26 | $29.42 | $29.18 | $29.40 | $29.40 | 22,943 |
| 2016-05-05 | $29.16 | $29.38 | $29.16 | $29.38 | $29.38 | 1,631 |
| 2016-05-04 | $29.39 | $29.58 | $29.11 | $29.32 | $29.32 | 15,180 |
| 2016-05-03 | $29.55 | $29.66 | $29.55 | $29.65 | $29.65 | 2,196 |
| 2016-05-02 | $30.04 | $30.04 | $29.95 | $29.96 | $29.96 | 1,415 |
| 2016-04-29 | $29.74 | $29.80 | $29.59 | $29.79 | $29.79 | 2,186 |
| 2016-04-28 | $29.88 | $29.88 | $29.69 | $29.69 | $29.69 | 542 |
| 2016-04-27 | $30.09 | $30.09 | $29.81 | $29.86 | $29.86 | 2,852 |
| 2016-04-26 | $29.90 | $30.00 | $29.90 | $30.00 | $30.00 | 2,812 |
| 2016-04-25 | $29.94 | $30.10 | $29.87 | $29.89 | $29.89 | 2,667 |
| 2016-04-22 | $29.88 | $30.17 | $29.80 | $29.99 | $29.99 | 3,289 |
| 2016-04-21 | $30.23 | $30.23 | $29.83 | $30.15 | $30.15 | 2,027 |
| 2016-04-20 | $30.23 | $30.32 | $30.11 | $30.12 | $30.12 | 2,379 |
| 2016-04-19 | $30.19 | $30.27 | $29.98 | $30.27 | $30.27 | 3,255 |
| 2016-04-18 | $29.84 | $29.84 | $29.68 | $29.68 | $29.68 | 3,139 |
| 2016-04-15 | $29.60 | $29.64 | $29.41 | $29.41 | $29.41 | 1,633 |
| 2016-04-14 | $29.50 | $29.77 | $29.50 | $29.73 | $29.73 | 4,030 |
| 2016-04-13 | $29.46 | $29.72 | $29.45 | $29.60 | $29.60 | 6,035 |
| 2016-04-12 | $29.19 | $29.47 | $29.11 | $29.47 | $29.47 | 2,674 |
| 2016-04-11 | $29.11 | $29.13 | $28.89 | $29.13 | $29.13 | 6,297 |
| 2016-04-08 | $29.01 | $29.04 | $28.73 | $28.86 | $28.86 | 3,120 |
| 2016-04-07 | $28.46 | $28.49 | $28.39 | $28.40 | $28.40 | 2,775 |
| 2016-04-06 | $28.90 | $28.90 | $28.46 | $28.69 | $28.69 | 1,514 |
| 2016-04-05 | $28.36 | $28.39 | $28.18 | $28.18 | $28.18 | 4,472 |
| 2016-04-04 | $29.09 | $29.63 | $28.65 | $28.65 | $28.65 | 2,788 |
| 2016-04-01 | $28.43 | $29.06 | $28.43 | $28.60 | $28.60 | 2,706 |
| 2016-03-31 | $29.05 | $29.62 | $29.05 | $29.14 | $29.14 | 8,223 |
| 2016-03-30 | $29.27 | $29.62 | $29.26 | $29.26 | $29.26 | 9,461 |
| 2016-03-29 | $29.08 | $29.56 | $28.78 | $28.82 | $28.82 | 2,727 |
| 2016-03-28 | $28.48 | $28.98 | $28.48 | $28.61 | $28.61 | 4,644 |
| 2016-03-24 | $28.69 | $28.97 | $28.50 | $28.50 | $28.50 | 1,231 |
| 2016-03-23 | $29.01 | $29.20 | $28.53 | $28.65 | $28.65 | 9,375 |
| 2016-03-22 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 571 |
| 2016-03-21 | $29.04 | $29.17 | $28.96 | $29.17 | $29.17 | 869 |
| 2016-03-18 | $28.87 | $29.33 | $28.87 | $29.25 | $29.25 | 6,572 |
| 2016-03-17 | $28.89 | $29.21 | $28.89 | $29.21 | $29.21 | 1,720 |
| 2016-03-16 | $28.32 | $28.95 | $28.26 | $28.84 | $28.84 | 14,088 |
| 2016-03-15 | $28.43 | $28.43 | $28.29 | $28.29 | $28.29 | 1,333 |
| 2016-03-14 | $28.92 | $28.97 | $28.48 | $28.97 | $28.97 | 1,428 |
| 2016-03-11 | $28.47 | $29.01 | $28.47 | $29.01 | $29.01 | 4,601 |
| 2016-03-10 | $28.20 | $28.20 | $27.89 | $27.89 | $27.89 | 3,488 |
| 2016-03-09 | $28.21 | $28.21 | $27.98 | $27.98 | $27.98 | 3,908 |
| 2016-03-08 | $28.71 | $28.71 | $27.99 | $28.20 | $28.20 | 6,177 |
| 2016-03-07 | $28.29 | $28.62 | $28.29 | $28.62 | $28.62 | 2,031 |
| 2016-03-04 | $28.26 | $28.78 | $28.19 | $28.39 | $28.39 | 5,003 |
| 2016-03-03 | $27.82 | $28.48 | $27.81 | $27.96 | $27.96 | 12,738 |
| 2016-03-02 | $27.57 | $27.81 | $27.52 | $27.81 | $27.81 | 2,959 |
| 2016-03-01 | $27.28 | $27.94 | $27.23 | $27.93 | $27.93 | 12,395 |
| 2016-02-29 | $27.34 | $27.71 | $26.98 | $27.38 | $27.38 | 5,107 |
| 2016-02-26 | $27.18 | $27.44 | $27.12 | $27.23 | $27.23 | 4,636 |
| 2016-02-25 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 407 |
| 2016-02-24 | $26.52 | $27.16 | $26.52 | $26.90 | $26.90 | 2,370 |
| 2016-02-23 | $27.70 | $27.70 | $26.86 | $27.25 | $27.25 | 5,025 |
| 2016-02-22 | $27.42 | $27.77 | $27.11 | $27.42 | $27.42 | 5,253 |
| 2016-02-19 | $26.71 | $27.13 | $26.71 | $26.91 | $26.91 | 8,602 |
| 2016-02-18 | $27.48 | $27.48 | $26.92 | $26.92 | $26.92 | 1,142 |
| 2016-02-17 | $26.68 | $27.27 | $26.68 | $26.94 | $26.94 | 2,692 |
| 2016-02-16 | $26.72 | $26.72 | $26.13 | $26.31 | $26.31 | 18,893 |
| 2016-02-12 | $25.53 | $26.32 | $25.53 | $26.11 | $26.11 | 6,399 |
| 2016-02-11 | $25.83 | $26.00 | $25.65 | $25.69 | $25.69 | 15,863 |
| 2016-02-10 | $26.91 | $26.91 | $25.96 | $26.71 | $26.71 | 2,773 |
| 2016-02-09 | $26.18 | $26.83 | $25.99 | $26.28 | $26.28 | 4,790 |
| 2016-02-08 | $26.15 | $27.28 | $26.03 | $26.86 | $26.86 | 4,322 |
| 2016-02-05 | $27.77 | $27.79 | $26.86 | $26.98 | $26.98 | 26,366 |
| 2016-02-04 | $27.75 | $27.75 | $27.11 | $27.60 | $27.60 | 1,663 |
| 2016-02-03 | $27.42 | $27.64 | $26.92 | $27.33 | $27.33 | 14,938 |
| 2016-02-02 | $27.10 | $27.22 | $27.10 | $27.22 | $27.22 | 1,357 |
| 2016-02-01 | $27.93 | $28.31 | $27.48 | $27.52 | $27.52 | 16,601 |
| 2016-01-29 | $27.09 | $27.33 | $27.09 | $27.33 | $27.33 | 1,471 |
| 2016-01-28 | $27.50 | $27.59 | $26.76 | $27.03 | $27.03 | 7,672 |
| 2016-01-27 | $28.05 | $28.05 | $26.67 | $26.67 | $26.67 | 11,903 |
| 2016-01-26 | $26.91 | $27.41 | $26.71 | $27.02 | $27.02 | 50,067 |
| 2016-01-25 | $26.79 | $27.25 | $26.51 | $27.25 | $27.25 | 26,149 |
| 2016-01-22 | $26.83 | $27.47 | $26.78 | $27.22 | $27.22 | 13,541 |
| 2016-01-21 | $25.53 | $26.56 | $25.53 | $26.12 | $26.12 | 26,676 |
| 2016-01-20 | $25.77 | $26.28 | $25.48 | $26.16 | $26.16 | 8,144 |
| 2016-01-19 | $26.60 | $26.77 | $26.22 | $26.36 | $26.36 | 12,836 |
| 2016-01-15 | $26.58 | $26.94 | $26.16 | $26.28 | $26.28 | 87,538 |
| 2016-01-14 | $27.23 | $27.62 | $27.23 | $27.53 | $27.53 | 17,884 |
| 2016-01-13 | $28.01 | $28.22 | $27.21 | $27.21 | $27.21 | 15,892 |
| 2016-01-12 | $27.85 | $27.94 | $27.48 | $27.54 | $27.54 | 6,563 |
| 2016-01-11 | $27.78 | $28.15 | $27.72 | $28.01 | $28.01 | 3,156 |
| 2016-01-08 | $27.90 | $28.43 | $27.73 | $27.73 | $27.73 | 15,066 |
| 2016-01-07 | $28.09 | $28.46 | $27.51 | $27.88 | $27.88 | 10,148 |
| 2016-01-06 | $28.67 | $29.16 | $28.29 | $28.42 | $28.42 | 39,140 |
| 2016-01-05 | $29.32 | $29.35 | $28.76 | $28.89 | $28.89 | 10,491 |
| 2016-01-04 | $28.98 | $29.34 | $28.63 | $28.80 | $28.80 | 9,194 |