SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
601.74
+10.58 (1.79%)
Nov 21, 2024, 2:02 PM EST - Market open
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 587.88 | 591.24 | 584.66 | 591.16 | 591.16 | 0.56% | 1,312,416 |
| Nov 19, 2024 | 582.43 | 588.58 | 580.95 | 587.88 | 587.88 | 0.05% | 1,074,010 |
| Nov 18, 2024 | 587.14 | 589.59 | 585.47 | 587.60 | 587.60 | 0.25% | 547,352 |
| Nov 15, 2024 | 592.56 | 592.56 | 584.87 | 586.13 | 586.13 | -1.10% | 843,358 |
| Nov 14, 2024 | 599.80 | 600.83 | 591.46 | 592.66 | 592.66 | -0.87% | 939,061 |
| Nov 13, 2024 | 603.12 | 604.38 | 597.66 | 597.88 | 597.88 | -0.56% | 535,761 |
| Nov 12, 2024 | 604.92 | 607.98 | 599.41 | 601.25 | 601.25 | -1.05% | 785,789 |
| Nov 11, 2024 | 607.20 | 609.69 | 606.12 | 607.64 | 607.64 | 0.88% | 797,277 |
| Nov 8, 2024 | 599.63 | 603.45 | 598.19 | 602.32 | 602.32 | 0.49% | 733,590 |
| Nov 7, 2024 | 600.90 | 603.21 | 598.17 | 599.41 | 599.41 | -0.17% | 1,053,304 |
| Nov 6, 2024 | 598.02 | 600.88 | 591.12 | 600.43 | 600.43 | 4.12% | 2,219,880 |
| Nov 5, 2024 | 566.34 | 576.78 | 565.09 | 576.69 | 576.69 | 1.45% | 823,167 |
| Nov 4, 2024 | 565.92 | 572.93 | 565.92 | 568.45 | 568.45 | 0.29% | 1,144,180 |
| Nov 1, 2024 | 568.13 | 571.90 | 566.03 | 566.79 | 566.79 | 0.21% | 820,312 |
| Oct 31, 2024 | 572.55 | 573.47 | 565.57 | 565.60 | 565.60 | -1.32% | 973,341 |
| Oct 30, 2024 | 572.48 | 579.81 | 571.89 | 573.17 | 573.17 | -0.14% | 606,038 |
| Oct 29, 2024 | 570.31 | 574.20 | 568.10 | 573.99 | 573.99 | 0.10% | 938,134 |
| Oct 28, 2024 | 570.70 | 574.73 | 570.24 | 573.42 | 573.42 | 1.01% | 768,690 |
| Oct 25, 2024 | 573.06 | 573.58 | 566.18 | 567.67 | 567.67 | -0.60% | 716,669 |
| Oct 24, 2024 | 571.74 | 572.50 | 568.63 | 571.10 | 571.10 | 0.19% | 748,363 |
| Oct 23, 2024 | 571.29 | 573.42 | 566.33 | 570.00 | 570.00 | -0.61% | 436,830 |
| Oct 22, 2024 | 575.14 | 575.30 | 571.15 | 573.50 | 573.50 | -0.65% | 918,125 |
| Oct 21, 2024 | 583.65 | 583.99 | 576.12 | 577.23 | 577.23 | -1.15% | 431,273 |
| Oct 18, 2024 | 584.30 | 585.00 | 582.29 | 583.97 | 583.97 | 0.03% | 335,488 |
| Oct 17, 2024 | 584.98 | 585.50 | 581.92 | 583.78 | 583.78 | 0.10% | 596,523 |
| Oct 16, 2024 | 580.87 | 584.92 | 580.42 | 583.22 | 583.22 | 0.91% | 496,312 |
| Oct 15, 2024 | 578.69 | 584.70 | 577.74 | 577.95 | 577.95 | -0.26% | 951,241 |
| Oct 14, 2024 | 576.40 | 579.88 | 573.88 | 579.47 | 579.47 | 0.60% | 344,125 |
| Oct 11, 2024 | 567.84 | 576.28 | 567.84 | 576.01 | 576.01 | 1.68% | 750,351 |
| Oct 10, 2024 | 565.82 | 567.36 | 563.35 | 566.49 | 566.49 | -0.51% | 593,622 |
| Oct 9, 2024 | 565.24 | 571.12 | 564.58 | 569.39 | 569.39 | 0.68% | 438,506 |
| Oct 8, 2024 | 565.41 | 567.47 | 563.11 | 565.56 | 565.56 | 0.03% | 474,231 |
| Oct 7, 2024 | 567.62 | 567.70 | 561.98 | 565.38 | 565.38 | -0.68% | 602,263 |
| Oct 4, 2024 | 569.90 | 571.41 | 565.26 | 569.27 | 569.27 | 0.94% | 655,622 |
| Oct 3, 2024 | 562.90 | 565.02 | 559.64 | 563.98 | 563.98 | -0.26% | 771,445 |
| Oct 2, 2024 | 563.32 | 567.86 | 561.84 | 565.47 | 565.47 | 0.08% | 599,581 |
| Oct 1, 2024 | 568.44 | 569.00 | 560.77 | 564.99 | 564.99 | -0.82% | 954,313 |
| Sep 30, 2024 | 567.80 | 570.46 | 564.35 | 569.66 | 569.66 | 0.08% | 734,595 |
| Sep 27, 2024 | 572.19 | 574.28 | 566.89 | 569.18 | 569.18 | 0.15% | 817,145 |
| Sep 26, 2024 | 568.80 | 572.19 | 566.60 | 568.33 | 568.33 | 0.83% | 543,777 |
| Sep 25, 2024 | 570.00 | 570.15 | 562.71 | 563.65 | 563.65 | -0.99% | 497,904 |
| Sep 24, 2024 | 570.42 | 572.22 | 568.31 | 569.30 | 569.30 | -0.03% | 575,586 |
| Sep 23, 2024 | 568.95 | 570.49 | 566.39 | 569.45 | 569.45 | 0.52% | 1,208,188 |
| Sep 20, 2024 | 568.81 | 568.81 | 563.99 | 566.52 | 566.52 | -0.97% | 1,056,017 |
| Sep 19, 2024 | 573.24 | 573.24 | 567.07 | 572.06 | 570.40 | 1.71% | 743,382 |
| Sep 18, 2024 | 562.35 | 571.69 | 560.56 | 562.44 | 560.81 | 0.05% | 966,141 |
| Sep 17, 2024 | 562.20 | 565.72 | 559.76 | 562.15 | 560.52 | 0.52% | 504,142 |
| Sep 16, 2024 | 556.45 | 559.72 | 555.52 | 559.24 | 557.62 | 0.69% | 1,043,248 |
| Sep 13, 2024 | 550.36 | 555.95 | 549.70 | 555.43 | 553.82 | 1.74% | 680,044 |
| Sep 12, 2024 | 542.56 | 546.97 | 539.21 | 545.91 | 544.33 | 0.86% | 422,147 |
| Sep 11, 2024 | 538.06 | 541.87 | 529.37 | 541.26 | 539.69 | 0.39% | 530,456 |
| Sep 10, 2024 | 541.19 | 541.19 | 534.91 | 539.18 | 537.62 | -0.22% | 478,986 |
| Sep 9, 2024 | 539.29 | 543.75 | 538.49 | 540.36 | 538.79 | 0.45% | 566,465 |
| Sep 6, 2024 | 546.26 | 548.75 | 536.94 | 537.95 | 536.39 | -1.34% | 970,495 |
| Sep 5, 2024 | 549.46 | 550.07 | 543.56 | 545.25 | 543.67 | -0.68% | 687,400 |
| Sep 4, 2024 | 549.10 | 553.00 | 547.47 | 548.99 | 547.40 | -0.30% | 467,343 |
| Sep 3, 2024 | 561.10 | 563.39 | 548.88 | 550.64 | 549.04 | -2.59% | 825,487 |
| Aug 30, 2024 | 562.98 | 565.50 | 558.13 | 565.30 | 563.66 | 0.73% | 636,771 |
| Aug 29, 2024 | 562.34 | 565.85 | 557.80 | 561.19 | 559.56 | 0.33% | 544,040 |
| Aug 28, 2024 | 560.44 | 562.15 | 556.80 | 559.33 | 557.71 | -0.51% | 528,409 |
| Aug 27, 2024 | 561.27 | 563.03 | 559.79 | 562.20 | 560.57 | -0.36% | 484,367 |
| Aug 26, 2024 | 569.20 | 570.09 | 563.76 | 564.22 | 562.58 | -0.34% | 391,195 |
| Aug 23, 2024 | 557.90 | 567.55 | 556.85 | 566.17 | 564.53 | 2.17% | 960,765 |
| Aug 22, 2024 | 557.78 | 559.64 | 553.08 | 554.16 | 552.55 | -0.59% | 380,090 |
| Aug 21, 2024 | 553.63 | 557.79 | 551.90 | 557.44 | 555.82 | 1.20% | 541,877 |
| Aug 20, 2024 | 555.20 | 555.62 | 549.47 | 550.83 | 549.23 | -0.85% | 332,723 |
| Aug 19, 2024 | 551.40 | 555.54 | 551.26 | 555.54 | 553.93 | 0.92% | 473,162 |
| Aug 16, 2024 | 548.48 | 552.59 | 547.96 | 550.48 | 548.88 | 0.06% | 299,564 |
| Aug 15, 2024 | 548.30 | 551.90 | 546.38 | 550.15 | 548.55 | 1.96% | 681,929 |
| Aug 14, 2024 | 541.56 | 542.52 | 537.65 | 539.58 | 538.01 | -0.10% | 389,577 |
| Aug 13, 2024 | 536.27 | 540.86 | 533.71 | 540.14 | 538.57 | 1.36% | 522,566 |
| Aug 12, 2024 | 537.64 | 537.79 | 531.87 | 532.90 | 531.35 | -0.60% | 384,755 |
| Aug 9, 2024 | 536.92 | 537.84 | 532.61 | 536.11 | 534.55 | -0.13% | 696,321 |
| Aug 8, 2024 | 530.33 | 536.94 | 527.97 | 536.83 | 535.27 | 2.19% | 664,159 |
| Aug 7, 2024 | 536.28 | 538.43 | 524.74 | 525.34 | 523.82 | -0.71% | 860,695 |
| Aug 6, 2024 | 524.80 | 535.81 | 520.85 | 529.12 | 527.58 | 1.01% | 1,451,918 |
| Aug 5, 2024 | 513.46 | 530.58 | 511.97 | 523.84 | 522.32 | -2.60% | 1,516,635 |
| Aug 2, 2024 | 541.37 | 542.39 | 532.29 | 537.81 | 536.25 | -2.83% | 2,056,930 |
| Aug 1, 2024 | 566.80 | 570.15 | 549.62 | 553.45 | 551.84 | -2.23% | 1,185,575 |
| Jul 31, 2024 | 566.80 | 574.12 | 562.65 | 566.09 | 564.45 | 0.57% | 1,008,181 |
| Jul 30, 2024 | 562.52 | 565.22 | 559.52 | 562.88 | 561.25 | 0.42% | 731,608 |
| Jul 29, 2024 | 562.77 | 564.28 | 559.00 | 560.51 | 558.88 | -0.20% | 583,877 |
| Jul 26, 2024 | 557.77 | 562.84 | 556.27 | 561.66 | 560.03 | 1.72% | 842,765 |
| Jul 25, 2024 | 548.64 | 560.44 | 547.87 | 552.18 | 550.58 | 0.84% | 1,039,304 |
| Jul 24, 2024 | 555.62 | 559.32 | 547.33 | 547.57 | 545.98 | -1.92% | 957,165 |
| Jul 23, 2024 | 555.74 | 560.26 | 554.90 | 558.29 | 556.67 | 0.18% | 805,889 |
| Jul 22, 2024 | 552.95 | 557.83 | 548.14 | 557.28 | 555.66 | 1.20% | 916,098 |
| Jul 19, 2024 | 553.20 | 554.40 | 548.79 | 550.66 | 549.06 | -0.67% | 716,943 |
| Jul 18, 2024 | 560.40 | 566.97 | 553.06 | 554.38 | 552.77 | -1.11% | 790,966 |
| Jul 17, 2024 | 564.30 | 569.99 | 560.60 | 560.60 | 558.97 | -1.46% | 801,026 |
| Jul 16, 2024 | 557.82 | 569.29 | 557.40 | 568.92 | 567.27 | 2.47% | 837,376 |
| Jul 15, 2024 | 554.80 | 559.05 | 552.37 | 555.23 | 553.62 | 0.55% | 745,347 |
| Jul 12, 2024 | 550.13 | 554.81 | 549.49 | 552.22 | 550.62 | 0.99% | 713,072 |
| Jul 11, 2024 | 540.54 | 547.71 | 539.60 | 546.79 | 545.20 | 2.41% | 1,285,929 |
| Jul 10, 2024 | 529.79 | 534.09 | 529.12 | 533.92 | 532.37 | 1.21% | 582,851 |
| Jul 9, 2024 | 529.97 | 531.45 | 527.35 | 527.53 | 526.00 | -0.64% | 624,152 |
| Jul 8, 2024 | 531.30 | 534.84 | 529.88 | 530.92 | 529.38 | 0.40% | 748,750 |
| Jul 5, 2024 | 532.38 | 532.66 | 527.35 | 528.82 | 527.29 | -0.77% | 924,418 |
| Jul 3, 2024 | 532.81 | 535.57 | 531.50 | 532.90 | 531.35 | 0.22% | 670,994 |
| Jul 2, 2024 | 529.92 | 531.96 | 528.97 | 531.75 | 530.21 | 0.40% | 820,650 |