Skip to main content
logo
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
716.91
+2.31 (0.32%)
At close: Aug 14, 2026, 4:00 PM EDT
716.64
-0.27 (-0.04%)
After-hours: Aug 14, 2026, 8:00 PM EDT

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2026714.83717.35712.57716.91716.910.32%413,546
Aug 13, 2026713.62715.45711.62714.60714.600.40%320,239
Aug 12, 2026713.40713.57708.24711.72711.720.38%367,618
Aug 11, 2026707.80712.43707.49709.05709.050.29%385,277
Aug 10, 2026708.43709.66705.86706.98706.98-0.31%392,944
Aug 7, 2026705.78710.31704.55709.16709.161.37%506,073
Aug 6, 2026702.03707.33699.43699.57699.57-0.34%503,602
Aug 5, 2026707.74710.42701.86701.98701.98-0.64%789,625
Aug 4, 2026697.65707.60694.85706.48706.481.79%1,332,274
Aug 3, 2026687.64694.25686.58694.09694.091.13%577,398
Jul 31, 2026690.08691.20680.68686.32686.32-0.13%548,639
Jul 30, 2026687.61687.87679.11687.19687.190.89%465,433
Jul 29, 2026691.15691.60680.57681.16681.16-1.70%681,118
Jul 28, 2026691.20694.00689.15692.97692.970.02%399,603
Jul 27, 2026694.27698.24688.18692.85692.850.31%575,588
Jul 24, 2026691.18695.52688.57690.71690.710.40%557,948
Jul 23, 2026686.00690.56683.79687.93687.93-0.32%416,566
Jul 22, 2026688.91694.09688.91690.13690.13-0.04%410,880
Jul 21, 2026686.98690.91683.70690.43690.431.04%540,083
Jul 20, 2026691.46692.45683.10683.34683.34-0.79%940,080
Jul 17, 2026686.49693.27684.79688.75688.75-0.61%572,225
Jul 16, 2026686.35695.26686.35692.99692.990.51%494,455
Jul 15, 2026690.99693.30685.81689.49689.490.04%440,204
Jul 14, 2026691.50693.49687.16689.19689.190.47%592,371
Jul 13, 2026689.53691.22684.44685.98685.98-0.56%566,790
Jul 10, 2026691.41692.48685.12689.82689.82-0.06%613,358
Jul 9, 2026686.15694.11686.14690.22690.221.28%447,420
Jul 8, 2026683.47684.44675.55681.47681.47-0.97%498,428
Jul 7, 2026694.95696.37686.42688.12688.12-1.23%593,598
Jul 6, 2026695.06698.96694.50696.66696.660.43%431,844
Jul 2, 2026699.80704.45687.29693.70693.70-0.48%677,123
Jul 1, 2026699.90703.74695.64697.07697.07-0.89%905,674
Jun 30, 2026698.29704.17696.55703.34703.340.78%1,059,936
Jun 29, 2026696.28698.03689.55697.92697.920.38%951,942
Jun 26, 2026693.38697.80690.98695.29695.29-0.30%1,115,554
Jun 25, 2026696.53703.36693.95697.38697.380.92%696,281
Jun 24, 2026687.94695.67687.81691.05691.050.62%652,899
Jun 23, 2026683.91692.26682.14686.82686.82-1.01%465,474
Jun 22, 2026693.22695.86691.49693.83693.830.41%725,471
Jun 18, 2026691.04692.43686.26691.00691.001.00%761,126
Jun 17, 2026694.60699.99684.30685.87684.17-1.22%1,365,014
Jun 16, 2026698.08701.31693.37694.32692.60-0.30%868,753
Jun 15, 2026702.54704.12695.03696.41694.680.38%947,622
Jun 12, 2026692.10696.98688.72693.74692.020.71%1,020,728
Jun 11, 2026676.35689.58675.52688.85687.142.53%1,482,805
Jun 10, 2026679.30686.73671.67671.84670.17-1.44%677,341
Jun 9, 2026681.48689.67666.80681.68679.990.80%1,455,462
Jun 8, 2026679.32681.36675.41676.25674.570.25%504,847
Jun 5, 2026683.61684.14672.30674.59672.92-1.95%518,893
Jun 4, 2026685.40690.03684.22687.98686.270.36%602,195