SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
558.36
+5.46 (0.99%)
At close: Jun 6, 2025, 4:00 PM
558.42
+0.06 (0.01%)
After-hours: Jun 6, 2025, 8:00 PM EDT
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 558.76 | 559.44 | 555.90 | 558.36 | 558.36 | 0.99% | 661,661 |
| Jun 5, 2025 | 554.34 | 556.46 | 550.02 | 552.90 | 552.90 | -0.15% | 552,757 |
| Jun 4, 2025 | 555.24 | 556.93 | 553.68 | 553.75 | 553.75 | -0.23% | 463,188 |
| Jun 3, 2025 | 548.65 | 555.89 | 546.69 | 555.01 | 555.01 | 1.23% | 1,082,657 |
| Jun 2, 2025 | 547.50 | 548.54 | 540.43 | 548.24 | 548.24 | -0.09% | 758,431 |
| May 30, 2025 | 548.55 | 550.88 | 544.06 | 548.72 | 548.72 | -0.41% | 635,115 |
| May 29, 2025 | 552.77 | 553.77 | 546.41 | 550.97 | 550.97 | 0.28% | 488,909 |
| May 28, 2025 | 556.09 | 557.19 | 548.82 | 549.42 | 549.42 | -1.31% | 576,546 |
| May 27, 2025 | 551.48 | 556.71 | 547.92 | 556.70 | 556.70 | 2.21% | 1,429,106 |
| May 23, 2025 | 538.06 | 546.32 | 537.75 | 544.66 | 544.66 | -0.16% | 666,015 |
| May 22, 2025 | 544.55 | 548.70 | 542.50 | 545.56 | 545.56 | -0.12% | 751,681 |
| May 21, 2025 | 556.12 | 557.27 | 545.96 | 546.20 | 546.20 | -2.67% | 768,523 |
| May 20, 2025 | 562.36 | 563.75 | 559.36 | 561.21 | 561.21 | -0.28% | 682,573 |
| May 19, 2025 | 557.55 | 563.22 | 557.29 | 562.76 | 562.76 | -0.38% | 773,862 |
| May 16, 2025 | 559.69 | 564.98 | 557.26 | 564.93 | 564.93 | 1.09% | 805,946 |
| May 15, 2025 | 555.74 | 559.14 | 553.64 | 558.84 | 558.84 | 0.24% | 827,230 |
| May 14, 2025 | 559.04 | 560.08 | 556.42 | 557.51 | 557.51 | -0.32% | 827,088 |
| May 13, 2025 | 559.15 | 561.92 | 558.15 | 559.29 | 559.29 | 0.31% | 821,096 |
| May 12, 2025 | 556.81 | 559.78 | 553.07 | 557.55 | 557.55 | 3.52% | 1,100,716 |
| May 9, 2025 | 540.40 | 541.27 | 536.57 | 538.59 | 538.59 | -0.12% | 540,932 |
| May 8, 2025 | 537.43 | 543.99 | 534.63 | 539.24 | 539.24 | 1.24% | 597,077 |
| May 7, 2025 | 533.00 | 535.38 | 529.15 | 532.64 | 532.64 | 0.30% | 758,705 |
| May 6, 2025 | 530.36 | 535.35 | 528.24 | 531.07 | 531.07 | -0.73% | 512,740 |
| May 5, 2025 | 531.77 | 538.54 | 531.77 | 534.96 | 534.96 | -0.19% | 789,953 |
| May 2, 2025 | 530.59 | 537.23 | 530.23 | 535.98 | 535.98 | 2.35% | 917,693 |
| May 1, 2025 | 522.90 | 529.25 | 519.78 | 523.66 | 523.66 | 0.55% | 890,216 |
| Apr 30, 2025 | 515.10 | 522.03 | 509.19 | 520.80 | 520.80 | -0.21% | 973,326 |
| Apr 29, 2025 | 518.19 | 524.42 | 515.50 | 521.88 | 521.88 | 0.48% | 764,876 |
| Apr 28, 2025 | 518.10 | 522.40 | 514.06 | 519.41 | 519.41 | 0.37% | 671,443 |
| Apr 25, 2025 | 516.58 | 519.06 | 513.46 | 517.51 | 517.51 | -0.46% | 646,234 |
| Apr 24, 2025 | 510.00 | 520.66 | 508.47 | 519.89 | 519.89 | 2.13% | 734,899 |
| Apr 23, 2025 | 515.61 | 524.32 | 507.28 | 509.03 | 509.03 | 1.28% | 1,274,688 |
| Apr 22, 2025 | 496.00 | 504.29 | 495.36 | 502.61 | 502.61 | 2.51% | 910,062 |
| Apr 21, 2025 | 497.45 | 498.90 | 485.27 | 490.29 | 490.29 | -2.29% | 894,779 |
| Apr 17, 2025 | 499.34 | 504.81 | 498.05 | 501.78 | 501.78 | 0.89% | 1,011,357 |
| Apr 16, 2025 | 500.55 | 504.14 | 492.05 | 497.37 | 497.37 | -1.12% | 1,330,979 |
| Apr 15, 2025 | 503.22 | 509.03 | 501.77 | 502.98 | 502.98 | -0.15% | 962,604 |
| Apr 14, 2025 | 505.30 | 506.28 | 496.12 | 503.76 | 503.76 | 1.26% | 1,081,392 |
| Apr 11, 2025 | 489.53 | 499.32 | 481.86 | 497.47 | 497.47 | 1.40% | 2,421,492 |
| Apr 10, 2025 | 498.52 | 500.09 | 477.61 | 490.62 | 490.62 | -4.18% | 2,798,987 |
| Apr 9, 2025 | 462.86 | 515.00 | 461.69 | 512.02 | 512.02 | 9.35% | 3,546,980 |
| Apr 8, 2025 | 494.00 | 495.62 | 461.93 | 468.22 | 468.22 | -2.17% | 3,745,548 |
| Apr 7, 2025 | 465.80 | 499.79 | 458.82 | 478.59 | 478.59 | -1.06% | 5,469,924 |
| Apr 4, 2025 | 490.19 | 493.75 | 473.84 | 483.74 | 483.74 | -4.87% | 4,779,817 |
| Apr 3, 2025 | 520.58 | 524.15 | 507.98 | 508.50 | 508.50 | -6.67% | 2,024,807 |
| Apr 2, 2025 | 529.76 | 546.07 | 529.76 | 544.86 | 544.86 | 1.58% | 974,308 |
| Apr 1, 2025 | 532.95 | 538.48 | 527.16 | 536.37 | 536.37 | 0.54% | 1,032,272 |
| Mar 31, 2025 | 525.85 | 536.50 | 522.28 | 533.48 | 533.48 | 0.23% | 880,413 |
| Mar 28, 2025 | 540.21 | 541.74 | 529.67 | 532.23 | 532.23 | -1.81% | 1,164,031 |
| Mar 27, 2025 | 544.13 | 546.75 | 539.69 | 542.06 | 542.06 | -0.73% | 849,901 |