Skip to main content
logo
SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
600.46
-0.16 (-0.03%)
At close: Sep 15, 2025, 4:00 PM EDT
602.00
+1.54 (0.26%)
After-hours: Sep 15, 2025, 5:24 PM EDT

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025601.58604.39599.67600.46--0.03%711,301
Sep 12, 2025605.15606.52600.31600.62600.62-1.11%542,428
Sep 11, 2025598.97607.54597.86607.37607.371.69%1,426,665
Sep 10, 2025597.57601.47595.08597.29597.29-0.04%484,817
Sep 9, 2025601.84602.19595.87597.54597.54-0.91%553,005
Sep 8, 2025603.45603.91598.84603.04603.040.02%834,936
Sep 5, 2025603.00607.85598.24602.89602.890.47%512,432
Sep 4, 2025592.99600.22591.32600.07600.071.45%614,838
Sep 3, 2025591.23595.30588.26591.51591.51-0.17%639,268
Sep 2, 2025588.64592.87587.48592.51592.51-0.45%512,534
Aug 29, 2025598.31599.10593.03595.16595.16-0.48%855,447
Aug 28, 2025599.05599.16594.80598.04598.040.13%617,014
Aug 27, 2025592.05598.40592.04597.27597.270.64%1,606,565
Aug 26, 2025591.93595.22591.68593.46593.460.47%704,190
Aug 25, 2025594.36594.50590.69590.69590.69-0.82%720,840
Aug 22, 2025582.09597.91581.90595.56595.562.77%1,520,523
Aug 21, 2025576.92580.50575.91579.53579.53-0.12%377,773
Aug 20, 2025581.41583.03577.18580.23580.23-0.42%439,219
Aug 19, 2025581.92587.47580.92582.70582.700.18%426,100
Aug 18, 2025580.50581.93579.50581.64581.640.27%1,002,138
Aug 15, 2025583.71583.95579.72580.05580.05-0.51%613,001
Aug 14, 2025584.27584.56580.04583.04583.04-1.34%824,420
Aug 13, 2025583.79591.03582.70590.93590.931.54%680,239
Aug 12, 2025572.04582.11570.72581.95581.952.29%825,318
Aug 11, 2025571.78573.76567.90568.90568.90-0.39%434,730
Aug 8, 2025573.56574.72570.20571.12571.12-0.02%427,704
Aug 7, 2025578.16578.21568.89571.21571.21-0.22%551,641
Aug 6, 2025573.99574.31570.47572.45572.45-0.29%509,817
Aug 5, 2025574.95576.07569.37574.10574.10-0.05%615,890
Aug 4, 2025570.53574.42569.70574.39574.391.29%593,464
Aug 1, 2025568.18569.56559.89567.09567.09-1.48%885,808
Jul 31, 2025579.32582.77574.81575.62575.62-1.12%630,346
Jul 30, 2025586.76588.17578.95582.16582.16-0.60%577,910
Jul 29, 2025589.12589.45583.74585.68585.68-0.13%571,824
Jul 28, 2025589.22589.43585.00586.47586.47-0.22%516,530
Jul 25, 2025585.47588.25581.35587.77587.770.91%566,162
Jul 24, 2025585.50586.48582.31582.49582.49-0.94%543,954
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