SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
532.23
-9.83 (-1.81%)
At close: Mar 28, 2025, 4:00 PM
529.77
-2.46 (-0.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 551.04 | 553.21 | 544.53 | 546.02 | 546.02 | -0.63% | 690,533 |
| Mar 25, 2025 | 551.66 | 553.45 | 546.55 | 549.46 | 549.46 | -0.29% | 521,038 |
| Mar 24, 2025 | 545.38 | 551.80 | 544.84 | 551.07 | 551.07 | 2.45% | 659,834 |
| Mar 21, 2025 | 536.25 | 539.08 | 532.01 | 537.89 | 537.89 | -0.78% | 1,249,617 |
| Mar 20, 2025 | 541.46 | 547.61 | 541.26 | 542.12 | 540.81 | -0.71% | 699,106 |
| Mar 19, 2025 | 538.84 | 549.01 | 538.61 | 545.97 | 544.65 | 1.25% | 1,189,554 |
| Mar 18, 2025 | 540.77 | 541.41 | 537.36 | 539.23 | 537.92 | -0.83% | 864,221 |
| Mar 17, 2025 | 535.20 | 545.61 | 535.20 | 543.73 | 542.41 | 1.49% | 896,433 |
| Mar 14, 2025 | 528.60 | 536.14 | 526.95 | 535.74 | 534.44 | 2.44% | 843,001 |
| Mar 13, 2025 | 531.43 | 531.98 | 520.28 | 522.96 | 521.69 | -1.58% | 715,205 |
| Mar 12, 2025 | 537.74 | 538.33 | 527.78 | 531.33 | 530.04 | -0.06% | 1,099,710 |
| Mar 11, 2025 | 534.15 | 538.14 | 527.53 | 531.63 | 530.34 | -0.56% | 1,299,866 |
| Mar 10, 2025 | 540.64 | 544.54 | 530.35 | 534.63 | 533.33 | -2.12% | 1,119,700 |
| Mar 7, 2025 | 540.96 | 547.81 | 533.79 | 546.20 | 544.88 | 0.71% | 993,299 |
| Mar 6, 2025 | 544.35 | 549.74 | 540.18 | 542.35 | 541.04 | -1.58% | 1,441,068 |
| Mar 5, 2025 | 544.95 | 551.74 | 541.07 | 551.08 | 549.74 | 1.23% | 1,784,860 |
| Mar 4, 2025 | 546.91 | 552.92 | 537.06 | 544.36 | 543.04 | -1.55% | 1,670,938 |
| Mar 3, 2025 | 567.57 | 569.00 | 549.93 | 552.91 | 551.57 | -2.28% | 1,167,077 |
| Feb 28, 2025 | 558.53 | 565.90 | 557.43 | 565.80 | 564.43 | 1.10% | 1,038,170 |
| Feb 27, 2025 | 567.25 | 569.03 | 559.54 | 559.66 | 558.30 | -1.27% | 869,383 |
| Feb 26, 2025 | 567.91 | 572.50 | 565.25 | 566.84 | 565.47 | 0.23% | 847,361 |
| Feb 25, 2025 | 566.40 | 569.86 | 561.19 | 565.55 | 564.18 | -0.04% | 841,351 |
| Feb 24, 2025 | 568.69 | 569.74 | 562.46 | 565.76 | 564.39 | -0.13% | 1,004,482 |
| Feb 21, 2025 | 583.40 | 583.63 | 564.84 | 566.50 | 565.13 | -2.38% | 1,535,418 |
| Feb 20, 2025 | 584.49 | 585.39 | 577.22 | 580.29 | 578.88 | -0.98% | 718,883 |
| Feb 19, 2025 | 585.58 | 587.33 | 584.04 | 586.02 | 584.60 | -0.55% | 565,611 |
| Feb 18, 2025 | 585.30 | 589.24 | 584.69 | 589.24 | 587.81 | 0.90% | 902,883 |
| Feb 14, 2025 | 586.22 | 588.11 | 583.10 | 583.99 | 582.57 | -0.06% | 555,547 |
| Feb 13, 2025 | 581.30 | 584.72 | 579.20 | 584.32 | 582.90 | 0.90% | 790,180 |
| Feb 12, 2025 | 576.20 | 580.82 | 574.43 | 579.11 | 577.71 | -0.69% | 1,087,272 |
| Feb 11, 2025 | 583.22 | 584.98 | 581.30 | 583.12 | 581.71 | -0.49% | 899,567 |
| Feb 10, 2025 | 588.14 | 588.68 | 583.40 | 585.97 | 584.55 | 0.10% | 765,638 |
| Feb 7, 2025 | 592.31 | 592.56 | 584.51 | 585.37 | 583.95 | -1.25% | 886,847 |
| Feb 6, 2025 | 595.81 | 596.30 | 588.42 | 592.76 | 591.32 | -0.05% | 1,046,059 |
| Feb 5, 2025 | 589.62 | 593.05 | 587.15 | 593.04 | 591.60 | 0.94% | 416,559 |
| Feb 4, 2025 | 583.16 | 588.14 | 582.87 | 587.49 | 586.07 | 0.58% | 740,412 |
| Feb 3, 2025 | 578.73 | 587.62 | 576.00 | 584.08 | 582.66 | -1.12% | 1,842,908 |
| Jan 31, 2025 | 597.00 | 598.97 | 590.01 | 590.68 | 589.25 | -0.96% | 1,100,564 |
| Jan 30, 2025 | 594.08 | 599.27 | 592.31 | 596.41 | 594.96 | 1.14% | 1,166,578 |
| Jan 29, 2025 | 591.47 | 595.11 | 587.17 | 589.68 | 588.25 | -0.40% | 859,058 |
| Jan 28, 2025 | 591.88 | 593.69 | 589.24 | 592.03 | 590.59 | 0.12% | 725,063 |
| Jan 27, 2025 | 591.23 | 596.01 | 588.29 | 591.30 | 589.87 | -1.04% | 1,842,808 |
| Jan 24, 2025 | 598.04 | 599.53 | 596.18 | 597.49 | 596.04 | -0.17% | 719,847 |
| Jan 23, 2025 | 596.60 | 599.19 | 594.15 | 598.53 | 597.08 | -0.01% | 771,791 |
| Jan 22, 2025 | 601.80 | 602.32 | 597.85 | 598.56 | 597.11 | -0.44% | 828,026 |
| Jan 21, 2025 | 596.14 | 601.24 | 595.64 | 601.18 | 599.72 | 1.70% | 715,932 |
| Jan 17, 2025 | 592.40 | 593.40 | 590.08 | 591.11 | 589.68 | 0.43% | 543,964 |
| Jan 16, 2025 | 584.99 | 589.94 | 582.69 | 588.60 | 587.17 | 0.75% | 858,262 |