SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
602.94
+2.26 (0.38%)
Oct 6, 2025, 2:26 PM EDT - Market open
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 603.30 | 604.60 | 599.36 | 603.61 | - | 0.49% | 254,778 |
| Oct 3, 2025 | 600.58 | 604.20 | 599.58 | 600.68 | 600.68 | 0.32% | 657,344 |
| Oct 2, 2025 | 597.63 | 599.36 | 593.97 | 598.75 | 598.75 | 0.13% | 831,826 |
| Oct 1, 2025 | 593.43 | 598.90 | 593.43 | 597.97 | 597.97 | 0.33% | 651,321 |
| Sep 30, 2025 | 594.19 | 596.77 | 590.78 | 596.03 | 596.03 | 0.12% | 514,362 |
| Sep 29, 2025 | 598.97 | 599.36 | 593.72 | 595.34 | 595.34 | -0.22% | 764,913 |
| Sep 26, 2025 | 591.90 | 597.05 | 591.29 | 596.68 | 596.68 | 1.01% | 853,594 |
| Sep 25, 2025 | 589.57 | 591.49 | 587.14 | 590.71 | 590.71 | -0.56% | 594,460 |
| Sep 24, 2025 | 599.30 | 601.03 | 593.93 | 594.03 | 594.03 | -0.77% | 523,153 |
| Sep 23, 2025 | 600.16 | 604.65 | 597.71 | 598.62 | 598.62 | -0.05% | 557,029 |
| Sep 22, 2025 | 597.67 | 600.19 | 595.41 | 598.93 | 598.93 | -0.08% | 646,740 |
| Sep 19, 2025 | 604.69 | 604.69 | 597.87 | 599.42 | 599.42 | -1.02% | 1,140,559 |
| Sep 18, 2025 | 601.02 | 606.69 | 599.77 | 605.62 | 603.99 | 1.23% | 989,241 |
| Sep 17, 2025 | 600.43 | 608.79 | 593.71 | 598.29 | 596.68 | -0.09% | 852,806 |
| Sep 16, 2025 | 600.25 | 601.47 | 595.73 | 598.81 | 597.20 | -0.27% | 451,708 |
| Sep 15, 2025 | 601.58 | 604.39 | 599.67 | 600.46 | 598.84 | -0.03% | 761,223 |
| Sep 12, 2025 | 605.15 | 606.52 | 600.31 | 600.62 | 599.00 | -1.11% | 542,428 |
| Sep 11, 2025 | 598.97 | 607.54 | 597.86 | 607.37 | 605.73 | 1.69% | 1,426,665 |
| Sep 10, 2025 | 597.57 | 601.47 | 595.08 | 597.29 | 595.68 | -0.04% | 484,817 |
| Sep 9, 2025 | 601.84 | 602.19 | 595.87 | 597.54 | 595.93 | -0.91% | 553,005 |
| Sep 8, 2025 | 603.45 | 603.91 | 598.84 | 603.04 | 601.42 | 0.02% | 834,936 |
| Sep 5, 2025 | 603.00 | 607.85 | 598.24 | 602.89 | 601.27 | 0.47% | 512,432 |
| Sep 4, 2025 | 592.99 | 600.22 | 591.32 | 600.07 | 598.45 | 1.45% | 614,838 |
| Sep 3, 2025 | 591.23 | 595.30 | 588.26 | 591.51 | 589.92 | -0.17% | 639,268 |
| Sep 2, 2025 | 588.64 | 592.87 | 587.48 | 592.51 | 590.91 | -0.45% | 512,534 |
| Aug 29, 2025 | 598.31 | 599.10 | 593.03 | 595.16 | 593.56 | -0.48% | 855,447 |
| Aug 28, 2025 | 599.05 | 599.16 | 594.80 | 598.04 | 596.43 | 0.13% | 617,014 |
| Aug 27, 2025 | 592.05 | 598.40 | 592.04 | 597.27 | 595.66 | 0.64% | 1,606,565 |
| Aug 26, 2025 | 591.93 | 595.22 | 591.68 | 593.46 | 591.86 | 0.47% | 704,190 |
| Aug 25, 2025 | 594.36 | 594.50 | 590.69 | 590.69 | 589.10 | -0.82% | 720,840 |
| Aug 22, 2025 | 582.09 | 597.91 | 581.90 | 595.56 | 593.96 | 2.77% | 1,520,523 |
| Aug 21, 2025 | 576.92 | 580.50 | 575.91 | 579.53 | 577.97 | -0.12% | 377,773 |
| Aug 20, 2025 | 581.41 | 583.03 | 577.18 | 580.23 | 578.67 | -0.42% | 439,219 |
| Aug 19, 2025 | 581.92 | 587.47 | 580.92 | 582.70 | 581.13 | 0.18% | 426,100 |
| Aug 18, 2025 | 580.50 | 581.93 | 579.50 | 581.64 | 580.07 | 0.27% | 1,002,138 |
| Aug 15, 2025 | 583.71 | 583.95 | 579.72 | 580.05 | 578.49 | -0.51% | 613,001 |
| Aug 14, 2025 | 584.27 | 584.56 | 580.04 | 583.04 | 581.47 | -1.34% | 824,420 |
| Aug 13, 2025 | 583.79 | 591.03 | 582.70 | 590.93 | 589.34 | 1.54% | 680,239 |
| Aug 12, 2025 | 572.04 | 582.11 | 570.72 | 581.95 | 580.38 | 2.29% | 825,318 |
| Aug 11, 2025 | 571.78 | 573.76 | 567.90 | 568.90 | 567.37 | -0.39% | 434,730 |
| Aug 8, 2025 | 573.56 | 574.72 | 570.20 | 571.12 | 569.58 | -0.02% | 427,704 |
| Aug 7, 2025 | 578.16 | 578.21 | 568.89 | 571.21 | 569.67 | -0.22% | 551,641 |
| Aug 6, 2025 | 573.99 | 574.31 | 570.47 | 572.45 | 570.91 | -0.29% | 509,817 |
| Aug 5, 2025 | 574.95 | 576.07 | 569.37 | 574.10 | 572.55 | -0.05% | 615,890 |
| Aug 4, 2025 | 570.53 | 574.42 | 569.70 | 574.39 | 572.84 | 1.29% | 593,464 |
| Aug 1, 2025 | 568.18 | 569.56 | 559.89 | 567.09 | 565.56 | -1.48% | 885,808 |
| Jul 31, 2025 | 579.32 | 582.77 | 574.81 | 575.62 | 574.07 | -1.12% | 630,346 |
| Jul 30, 2025 | 586.76 | 588.17 | 578.95 | 582.16 | 580.59 | -0.60% | 577,910 |
| Jul 29, 2025 | 589.12 | 589.45 | 583.74 | 585.68 | 584.10 | -0.13% | 571,824 |
| Jul 28, 2025 | 589.22 | 589.43 | 585.00 | 586.47 | 584.89 | -0.22% | 516,530 |