SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
517.53
-2.36 (-0.45%)
Apr 25, 2025, 4:00 PM EDT - Market closed

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025516.58519.06513.46517.51517.51-0.46%646,234
Apr 24, 2025510.00520.66508.47519.89519.892.13%734,899
Apr 23, 2025515.61524.32507.28509.03509.031.28%1,274,688
Apr 22, 2025496.00504.29495.36502.61502.612.51%910,062
Apr 21, 2025497.45498.90485.27490.29490.29-2.29%894,779
Apr 17, 2025499.34504.81498.05501.78501.780.89%1,011,357
Apr 16, 2025500.55504.14492.05497.37497.37-1.12%1,330,979
Apr 15, 2025503.22509.03501.77502.98502.98-0.15%962,604
Apr 14, 2025505.30506.28496.12503.76503.761.26%1,081,392
Apr 11, 2025489.53499.32481.86497.47497.471.40%2,421,492
Apr 10, 2025498.52500.09477.61490.62490.62-4.18%2,798,987
Apr 9, 2025462.86515.00461.69512.02512.029.35%3,546,980
Apr 8, 2025494.00495.62461.93468.22468.22-2.17%3,745,548
Apr 7, 2025465.80499.79458.82478.59478.59-1.06%5,469,924
Apr 4, 2025490.19493.75473.84483.74483.74-4.87%4,779,817
Apr 3, 2025520.58524.15507.98508.50508.50-6.67%2,024,807
Apr 2, 2025529.76546.07529.76544.86544.861.58%974,308
Apr 1, 2025532.95538.48527.16536.37536.370.54%1,032,272
Mar 31, 2025525.85536.50522.28533.48533.480.23%880,413
Mar 28, 2025540.21541.74529.67532.23532.23-1.81%1,164,031
Mar 27, 2025544.13546.75539.69542.06542.06-0.73%849,901
Mar 26, 2025551.04553.21544.53546.02546.02-0.63%690,533
Mar 25, 2025551.66553.45546.55549.46549.46-0.29%521,038
Mar 24, 2025545.38551.80544.84551.07551.072.45%659,834
Mar 21, 2025536.25539.08532.01537.89537.89-0.78%1,249,617
Mar 20, 2025541.46547.61541.26542.12540.81-0.71%699,106
Mar 19, 2025538.84549.01538.61545.97544.651.25%1,189,554
Mar 18, 2025540.77541.41537.36539.23537.92-0.83%864,221
Mar 17, 2025535.20545.61535.20543.73542.411.49%896,433
Mar 14, 2025528.60536.14526.95535.74534.442.44%843,001
Mar 13, 2025531.43531.98520.28522.96521.69-1.58%715,205
Mar 12, 2025537.74538.33527.78531.33530.04-0.06%1,099,710
Mar 11, 2025534.15538.14527.53531.63530.34-0.56%1,299,866
Mar 10, 2025540.64544.54530.35534.63533.33-2.12%1,119,700
Mar 7, 2025540.96547.81533.79546.20544.880.71%993,299
Mar 6, 2025544.35549.74540.18542.35541.04-1.58%1,441,068
Mar 5, 2025544.95551.74541.07551.08549.741.23%1,784,860
Mar 4, 2025546.91552.92537.06544.36543.04-1.55%1,670,938
Mar 3, 2025567.57569.00549.93552.91551.57-2.28%1,167,077
Feb 28, 2025558.53565.90557.43565.80564.431.10%1,038,170
Feb 27, 2025567.25569.03559.54559.66558.30-1.27%869,383
Feb 26, 2025567.91572.50565.25566.84565.470.23%847,361
Feb 25, 2025566.40569.86561.19565.55564.18-0.04%841,351
Feb 24, 2025568.69569.74562.46565.76564.39-0.13%1,004,482
Feb 21, 2025583.40583.63564.84566.50565.13-2.38%1,535,418
Feb 20, 2025584.49585.39577.22580.29578.88-0.98%718,883
Feb 19, 2025585.58587.33584.04586.02584.60-0.55%565,611
Feb 18, 2025585.30589.24584.69589.24587.810.90%902,883
Feb 14, 2025586.22588.11583.10583.99582.57-0.06%555,547
Feb 13, 2025581.30584.72579.20584.32582.900.90%790,180