Skip to main content
SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
570.23
+4.09 (0.72%)
At close: Dec 20, 2024, 4:00 PM
571.60
+1.37 (0.24%)
After-hours: Dec 20, 2024, 7:58 PM EST

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024568.80572.19566.60568.33566.260.83%543,777
Sep 25, 2024570.00570.15562.71563.65561.60-0.99%497,904
Sep 24, 2024570.42572.22568.31569.30567.23-0.03%575,586
Sep 23, 2024568.95570.49566.39569.45567.380.52%1,208,188
Sep 20, 2024568.81568.81563.99566.52564.46-0.97%1,056,017
Sep 19, 2024573.24573.24567.07572.06568.331.71%743,382
Sep 18, 2024562.35571.69560.56562.44558.770.05%966,141
Sep 17, 2024562.20565.72559.76562.15558.480.52%504,142
Sep 16, 2024556.45559.72555.52559.24555.590.69%1,043,248
Sep 13, 2024550.36555.95549.70555.43551.801.74%680,044
Sep 12, 2024542.56546.97539.21545.91542.350.86%422,147
Sep 11, 2024538.06541.87529.37541.26537.730.39%530,456
Sep 10, 2024541.19541.19534.91539.18535.66-0.22%478,986
Sep 9, 2024539.29543.75538.49540.36536.830.45%566,465
Sep 6, 2024546.26548.75536.94537.95534.44-1.34%970,495
Sep 5, 2024549.46550.07543.56545.25541.69-0.68%687,400
Sep 4, 2024549.10553.00547.47548.99545.41-0.30%467,343
Sep 3, 2024561.10563.39548.88550.64547.05-2.59%825,487
Aug 30, 2024562.98565.50558.13565.30561.610.73%636,771
Aug 29, 2024562.34565.85557.80561.19557.530.33%544,040
Aug 28, 2024560.44562.15556.80559.33555.68-0.51%528,409
Aug 27, 2024561.27563.03559.79562.20558.53-0.36%484,367
Aug 26, 2024569.20570.09563.76564.22560.54-0.34%391,195
Aug 23, 2024557.90567.55556.85566.17562.472.17%960,765
Aug 22, 2024557.78559.64553.08554.16550.54-0.59%380,090
Aug 21, 2024553.63557.79551.90557.44553.801.20%541,877
Aug 20, 2024555.20555.62549.47550.83547.23-0.85%332,723
Aug 19, 2024551.40555.54551.26555.54551.910.92%473,162
Aug 16, 2024548.48552.59547.96550.48546.890.06%299,564
Aug 15, 2024548.30551.90546.38550.15546.561.96%681,929
Aug 14, 2024541.56542.52537.65539.58536.06-0.10%389,577
Aug 13, 2024536.27540.86533.71540.14536.611.36%522,566
Aug 12, 2024537.64537.79531.87532.90529.42-0.60%384,755
Aug 9, 2024536.92537.84532.61536.11532.61-0.13%696,321
Aug 8, 2024530.33536.94527.97536.83533.332.19%664,159
Aug 7, 2024536.28538.43524.74525.34521.91-0.71%860,695
Aug 6, 2024524.80535.81520.85529.12525.671.01%1,451,918
Aug 5, 2024513.46530.58511.97523.84520.42-2.60%1,516,635
Aug 2, 2024541.37542.39532.29537.81534.30-2.83%2,056,930
Aug 1, 2024566.80570.15549.62553.45549.84-2.23%1,185,575