Skip to main content
logo
SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
588.03
+4.77 (0.82%)
Jul 23, 2025, 4:00 PM - Market closed

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 2025587.16588.38585.38588.03588.030.82%546,875
Jul 22, 2025576.91584.20576.91583.26583.261.29%1,024,411
Jul 21, 2025580.78581.31575.50575.81575.81-0.62%575,222
Jul 18, 2025582.36582.47577.21579.42579.42-0.09%755,246
Jul 17, 2025573.08581.01573.08579.96579.961.09%903,060
Jul 16, 2025572.85574.41565.43573.72573.720.47%717,015
Jul 15, 2025583.02583.56570.76571.03571.03-1.75%463,520
Jul 14, 2025578.15581.56577.55581.19581.190.34%402,977
Jul 11, 2025580.59581.45578.27579.23579.23-0.88%637,066
Jul 10, 2025581.22587.81580.76584.40584.400.47%852,604
Jul 9, 2025581.87582.10577.45581.66581.660.42%504,127
Jul 8, 2025577.54582.13577.24579.25579.250.42%799,527
Jul 7, 2025579.03583.09573.26576.82576.82-0.96%620,321
Jul 3, 2025580.80583.85580.49582.43582.430.53%391,589
Jul 2, 2025573.88579.40571.81579.34579.340.99%862,153
Jul 1, 2025564.77577.62564.32573.66573.661.27%1,138,561
Jun 30, 2025567.63567.79564.46566.48566.48-0.01%1,257,528
Jun 27, 2025566.40570.21563.30566.51566.510.22%983,174
Jun 26, 2025559.93565.58559.59565.24565.241.36%1,020,020
Jun 25, 2025562.28562.50556.82557.67557.67-0.81%693,669
Jun 24, 2025560.40563.41558.33562.22562.220.92%946,140
Jun 23, 2025550.58557.56547.05557.09557.090.90%783,934
Jun 20, 2025555.00555.96549.73552.11552.11-0.36%905,439
Jun 18, 2025552.31558.47551.36554.12552.320.38%582,521
Jun 17, 2025552.74555.93551.66552.01550.21-0.87%544,092
Jun 16, 2025555.66559.77553.97556.83555.021.14%1,426,191
Jun 13, 2025552.77556.87548.53550.57548.78-1.54%676,535
Jun 12, 2025555.17559.24554.29559.19557.370.09%730,252
Jun 11, 2025562.96563.68557.13558.70556.88-0.52%565,314
Jun 10, 2025561.57563.74559.70561.63559.800.32%615,418
Jun 9, 2025560.53562.81557.47559.85558.030.27%853,853
Jun 6, 2025558.76559.44555.90558.36556.540.99%661,661
Jun 5, 2025554.34556.46550.02552.90551.10-0.15%552,757
Jun 4, 2025555.24556.93553.68553.75551.95-0.23%463,188
Jun 3, 2025548.65555.89546.69555.01553.201.23%1,082,657
Jun 2, 2025547.50548.54540.43548.24546.46-0.09%758,431
May 30, 2025548.55550.88544.06548.72546.93-0.41%635,115
May 29, 2025552.77553.77546.41550.97549.180.28%488,909
May 28, 2025556.09557.19548.82549.42547.63-1.31%576,546
May 27, 2025551.48556.71547.92556.70554.892.21%1,429,106
May 23, 2025538.06546.32537.75544.66542.89-0.16%666,015
May 22, 2025544.55548.70542.50545.56543.78-0.12%751,681
May 21, 2025556.12557.27545.96546.20544.42-2.67%768,523
May 20, 2025562.36563.75559.36561.21559.38-0.28%682,573
May 19, 2025557.55563.22557.29562.76560.93-0.38%773,862
May 16, 2025559.69564.98557.26564.93563.091.09%805,946
May 15, 2025555.74559.14553.64558.84557.020.24%827,230
May 14, 2025559.04560.08556.42557.51555.70-0.32%827,088
May 13, 2025559.15561.92558.15559.29557.470.31%821,096
May 12, 2025556.81559.78553.07557.55555.743.52%1,100,716