SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
586.01
-5.42 (-0.92%)
Nov 6, 2025, 4:00 PM EST - Market closed
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 592.11 | 594.31 | 583.89 | 586.01 | 586.01 | -0.92% | 1,332,597 |
| Nov 5, 2025 | 587.59 | 595.30 | 586.93 | 591.43 | 591.43 | 0.65% | 1,048,422 |
| Nov 4, 2025 | 585.37 | 590.00 | 584.50 | 587.59 | 587.59 | -0.86% | 635,592 |
| Nov 3, 2025 | 591.86 | 592.70 | 585.36 | 592.70 | 592.70 | -0.05% | 873,379 |
| Oct 31, 2025 | 590.68 | 594.33 | 587.93 | 592.98 | 592.98 | 0.61% | 737,486 |
| Oct 30, 2025 | 591.12 | 597.30 | 589.27 | 589.39 | 589.39 | -1.05% | 811,683 |
| Oct 29, 2025 | 597.44 | 602.55 | 592.72 | 595.66 | 595.66 | -0.64% | 1,105,651 |
| Oct 28, 2025 | 604.45 | 604.45 | 598.95 | 599.47 | 599.47 | -0.88% | 707,184 |
| Oct 27, 2025 | 606.61 | 607.76 | 603.12 | 604.78 | 604.78 | 0.38% | 986,137 |
| Oct 24, 2025 | 605.81 | 606.12 | 602.40 | 602.47 | 602.47 | 0.53% | 577,249 |
| Oct 23, 2025 | 592.86 | 600.23 | 592.33 | 599.29 | 599.29 | 1.36% | 691,989 |
| Oct 22, 2025 | 597.34 | 599.37 | 588.66 | 591.26 | 591.26 | -1.14% | 750,271 |
| Oct 21, 2025 | 595.47 | 599.99 | 593.49 | 598.05 | 598.05 | 0.35% | 556,703 |
| Oct 20, 2025 | 593.64 | 596.67 | 592.62 | 595.95 | 595.95 | 1.20% | 653,486 |
| Oct 17, 2025 | 586.11 | 590.05 | 584.67 | 588.86 | 588.86 | 0.21% | 588,170 |
| Oct 16, 2025 | 595.81 | 596.34 | 584.77 | 587.61 | 587.61 | -1.23% | 1,677,871 |
| Oct 15, 2025 | 598.45 | 600.94 | 590.00 | 594.92 | 594.92 | 0.09% | 582,475 |
| Oct 14, 2025 | 582.70 | 597.43 | 582.70 | 594.38 | 594.38 | 0.93% | 1,038,391 |
| Oct 13, 2025 | 584.87 | 590.98 | 584.12 | 588.92 | 588.92 | 1.93% | 953,060 |
| Oct 10, 2025 | 595.25 | 596.66 | 577.15 | 577.77 | 577.77 | -2.80% | 1,101,242 |
| Oct 9, 2025 | 600.31 | 602.09 | 592.97 | 594.43 | 594.43 | -1.09% | 668,906 |
| Oct 8, 2025 | 597.46 | 601.72 | 594.58 | 600.97 | 600.97 | 0.99% | 952,872 |
| Oct 7, 2025 | 602.62 | 603.39 | 593.35 | 595.07 | 595.07 | -1.08% | 1,470,950 |
| Oct 6, 2025 | 603.30 | 604.60 | 599.36 | 601.57 | 601.57 | 0.15% | 623,556 |
| 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 |