Skip to main content
logo
SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
626.04
+2.31 (0.37%)
At close: Jan 8, 2026, 4:00 PM EST
626.04
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026621.90627.35621.17625.74-0.32%544,575
Jan 7, 2026628.55629.47622.09623.73623.73-0.72%857,624
Jan 6, 2026618.07628.77616.82628.27628.271.44%1,370,968
Jan 5, 2026613.13621.44612.35619.36619.361.32%1,466,535
Jan 2, 2026605.88612.38603.37611.31611.311.33%937,108
Dec 31, 2025609.14609.59603.01603.28603.28-1.01%716,831
Dec 30, 2025611.68612.18609.22609.45609.45-0.34%601,886
Dec 29, 2025613.66615.83610.31611.55611.55-0.61%549,532
Dec 26, 2025614.81615.58613.00615.33615.330.02%391,928
Dec 24, 2025614.99616.56613.20615.19615.190.15%558,440
Dec 23, 2025614.62616.48612.59614.29614.29-0.29%618,297
Dec 22, 2025613.36618.07613.36616.09616.090.74%1,101,006
Dec 19, 2025606.51611.80606.27611.57611.570.58%1,143,130
Dec 18, 2025610.65614.00606.66608.07605.890.44%653,225
Dec 17, 2025609.21614.07604.65605.40603.23-0.45%612,459
Dec 16, 2025611.24613.16604.88608.15605.97-0.62%940,025
Dec 15, 2025615.93616.85609.96611.94609.74-0.19%868,842
Dec 12, 2025621.97622.79611.32613.11610.91-1.31%1,175,943
Dec 11, 2025614.69622.03614.69621.24619.010.95%1,452,023
Dec 10, 2025604.95617.16604.25615.37613.161.90%1,387,006
Dec 9, 2025602.65608.81602.40603.90601.73-0.07%867,747
Dec 8, 2025608.08608.42603.24604.34602.17-0.50%868,044
Dec 5, 2025607.35610.58606.01607.38605.200.04%1,135,824
Dec 4, 2025603.65608.96603.29607.15604.970.49%790,902
Dec 3, 2025599.51604.90599.00604.19602.020.69%784,692
Dec 2, 2025604.37605.01599.68600.02597.87-0.36%746,727
Dec 1, 2025599.48606.50599.44602.20600.04-0.54%994,986
Nov 28, 2025603.54606.33602.40605.48603.310.49%804,856
Nov 26, 2025598.60606.56598.05602.50600.340.60%1,022,398
Nov 25, 2025588.45599.57588.04598.88596.731.88%1,001,871
Nov 24, 2025583.01589.66581.71587.81585.700.94%1,172,705
Nov 21, 2025570.51585.59570.15582.32580.232.41%1,662,862
Nov 20, 2025585.03587.74568.21568.63566.59-1.60%1,634,307
Nov 19, 2025577.56581.52574.86577.89575.810.12%1,013,937
Nov 18, 2025572.27580.15571.44577.19575.120.33%1,123,773
Nov 17, 2025584.38586.45573.45575.30573.23-1.85%1,800,437
Nov 14, 2025580.05589.57580.05586.16584.05-0.21%932,378
Nov 13, 2025595.60598.78585.55587.38585.27-1.88%1,278,197
Nov 12, 2025597.73602.09597.66598.63596.480.35%692,004
Nov 11, 2025595.46598.56594.01596.54594.40-681,614
Nov 10, 2025597.36598.90591.48596.56594.420.64%865,230
Nov 7, 2025582.00592.84581.61592.78590.651.16%933,895
Nov 6, 2025592.11594.31583.89586.01583.91-0.92%1,551,485
Nov 5, 2025587.59595.30586.93591.43589.310.65%1,096,440
Nov 4, 2025585.37590.00584.50587.59585.48-0.86%635,592
Nov 3, 2025591.86592.70585.36592.70590.57-0.05%873,379
Oct 31, 2025590.68594.33587.93592.98590.850.61%737,486
Oct 30, 2025591.12597.30589.27589.39587.27-1.05%811,683
Oct 29, 2025597.44602.55592.72595.66593.52-0.64%1,105,651
Oct 28, 2025604.45604.45598.95599.47597.32-0.88%707,184