Skip to main content
SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
566.50
-13.79 (-2.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025583.40583.63564.84566.50566.50-2.38%1,535,418
Feb 20, 2025584.49585.39577.22580.29580.29-0.98%718,883
Feb 19, 2025585.58587.33584.04586.02586.02-0.55%565,611
Feb 18, 2025585.30589.24584.69589.24589.240.90%902,883
Feb 14, 2025586.22588.11583.10583.99583.99-0.06%555,547
Feb 13, 2025581.30584.72579.20584.32584.320.90%790,180
Feb 12, 2025576.20580.82574.43579.11579.11-0.69%1,087,272
Feb 11, 2025583.22584.98581.30583.12583.12-0.49%899,567
Feb 10, 2025588.14588.68583.40585.97585.970.10%765,638
Feb 7, 2025592.31592.56584.51585.37585.37-1.25%886,847
Feb 6, 2025595.81596.30588.42592.76592.76-0.05%1,046,059
Feb 5, 2025589.62593.05587.15593.04593.040.94%416,559
Feb 4, 2025583.16588.14582.87587.49587.490.58%740,412
Feb 3, 2025578.73587.62576.00584.08584.08-1.12%1,842,908
Jan 31, 2025597.00598.97590.01590.68590.68-0.96%1,100,564
Jan 30, 2025594.08599.27592.31596.41596.411.14%1,166,578
Jan 29, 2025591.47595.11587.17589.68589.68-0.40%859,058
Jan 28, 2025591.88593.69589.24592.03592.030.12%725,063
Jan 27, 2025591.23596.01588.29591.30591.30-1.04%1,842,808
Jan 24, 2025598.04599.53596.18597.49597.49-0.17%719,847
Jan 23, 2025596.60599.19594.15598.53598.53-0.01%771,791
Jan 22, 2025601.80602.32597.85598.56598.56-0.44%828,026
Jan 21, 2025596.14601.24595.64601.18601.181.70%715,932
Jan 17, 2025592.40593.40590.08591.11591.110.43%543,964
Jan 16, 2025584.99589.94582.69588.60588.600.75%858,262
Jan 15, 2025588.60589.57582.67584.24584.241.31%661,810
Jan 14, 2025573.74577.91571.65576.69576.691.14%1,093,769
Jan 13, 2025561.12570.42560.89570.20570.200.81%677,528
Jan 10, 2025567.07568.61563.11565.61565.61-1.42%960,107
Jan 8, 2025569.68573.78566.70573.73573.730.26%559,517
Jan 7, 2025578.00579.56569.47572.23572.23-0.66%1,066,499
Jan 6, 2025578.50582.32575.18576.02576.020.16%806,972
Jan 3, 2025570.20575.69566.94575.11575.111.20%715,630
Jan 2, 2025572.43575.62566.34568.28568.28-0.23%1,054,125
Dec 31, 2024571.22573.17567.75569.58569.580.23%940,796
Dec 30, 2024569.00571.30563.22568.28568.28-0.69%1,362,364
Dec 27, 2024574.58578.01568.68572.23572.23-0.98%885,348
Dec 26, 2024573.48578.72572.20577.89577.890.39%688,981
Dec 24, 2024572.46576.12570.04575.63575.630.71%495,630
Dec 23, 2024569.10571.97565.78571.60571.600.24%851,351
Dec 20, 2024563.56576.21562.80570.23570.230.35%2,150,148
Dec 19, 2024574.42577.78568.10568.22566.15-0.18%1,227,925
Dec 18, 2024594.19595.18568.17569.27567.20-3.88%1,363,296
Dec 17, 2024595.76598.42590.49592.24590.09-1.17%973,004
Dec 16, 2024599.31602.99597.33599.27597.09-0.06%1,347,613
Dec 13, 2024602.30603.04597.07599.65597.47-0.45%579,788
Dec 12, 2024604.78606.64602.25602.34600.15-0.58%705,073
Dec 11, 2024606.30607.59603.62605.83603.630.62%499,834
Dec 10, 2024606.70606.80600.46602.09599.90-0.68%823,985
Dec 9, 2024611.30612.54605.76606.21604.01-0.43%806,857
Dec 6, 2024612.30612.96607.42608.80606.590.01%591,826
Dec 5, 2024613.69614.18608.13608.72606.51-0.81%573,834
Dec 4, 2024613.37614.43610.08613.69611.460.28%534,345
Dec 3, 2024613.46614.92609.82611.99609.76-0.30%808,045
Dec 2, 2024616.48616.72611.85613.85611.62-0.33%867,514
Nov 29, 2024618.38620.21615.39615.86613.620.14%615,369
Nov 27, 2024619.70623.10614.06615.02612.78-0.30%863,137
Nov 26, 2024618.16618.85613.49616.90614.66-0.52%1,868,386
Nov 25, 2024616.41624.13615.61620.12617.871.54%1,527,078
Nov 22, 2024603.56611.14603.15610.71608.491.67%1,087,565
Nov 21, 2024593.37601.98591.67600.66598.481.61%807,699
Nov 20, 2024587.88591.24584.66591.16589.010.56%1,312,416
Nov 19, 2024582.43588.58580.95587.88585.740.05%1,074,010
Nov 18, 2024587.14589.59585.47587.60585.460.25%547,352
Nov 15, 2024592.56592.56584.87586.13584.00-1.10%843,358
Nov 14, 2024599.80600.83591.46592.66590.51-0.87%939,061
Nov 13, 2024603.12604.38597.66597.88595.71-0.56%535,761
Nov 12, 2024604.92607.98599.41601.25599.06-1.05%785,789
Nov 11, 2024607.20609.69606.12607.64605.430.88%797,277
Nov 8, 2024599.63603.45598.19602.32600.130.49%733,590
Nov 7, 2024600.90603.21598.17599.41597.23-0.17%1,053,304
Nov 6, 2024598.02600.88591.12600.43598.254.12%2,219,880
Nov 5, 2024566.34576.78565.09576.69574.591.45%823,167
Nov 4, 2024565.92572.93565.92568.45566.380.29%1,144,180
Nov 1, 2024568.13571.90566.03566.79564.730.21%820,312
Oct 31, 2024572.55573.47565.57565.60563.54-1.32%973,341
Oct 30, 2024572.48579.81571.89573.17571.09-0.14%606,038
Oct 29, 2024570.31574.20568.10573.99571.900.10%938,134
Oct 28, 2024570.70574.73570.24573.42571.341.01%768,690
Oct 25, 2024573.06573.58566.18567.67565.61-0.60%716,669
Oct 24, 2024571.74572.50568.63571.10569.020.19%748,363
Oct 23, 2024571.29573.42566.33570.00567.93-0.61%436,830
Oct 22, 2024575.14575.30571.15573.50571.41-0.65%918,125
Oct 21, 2024583.65583.99576.12577.23575.13-1.15%431,273
Oct 18, 2024584.30585.00582.29583.97581.850.03%335,488
Oct 17, 2024584.98585.50581.92583.78581.660.10%596,523
Oct 16, 2024580.87584.92580.42583.22581.100.91%496,312
Oct 15, 2024578.69584.70577.74577.95575.85-0.26%951,241
Oct 14, 2024576.40579.88573.88579.47577.360.60%344,125
Oct 11, 2024567.84576.28567.84576.01573.921.68%750,351
Oct 10, 2024565.82567.36563.35566.49564.43-0.51%593,622
Oct 9, 2024565.24571.12564.58569.39567.320.68%438,506
Oct 8, 2024565.41567.47563.11565.56563.500.03%474,231
Oct 7, 2024567.62567.70561.98565.38563.32-0.68%602,263
Oct 4, 2024569.90571.41565.26569.27567.200.94%655,622
Oct 3, 2024562.90565.02559.64563.98561.93-0.26%771,445
Oct 2, 2024563.32567.86561.84565.47563.410.08%599,581
Oct 1, 2024568.44569.00560.77564.99562.94-0.82%954,313
Sep 30, 2024567.80570.46564.35569.66567.590.08%734,595
Sep 27, 2024572.19574.28566.89569.18567.110.15%817,145