Skip to main content
logo
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
693.74
+4.89 (0.71%)
Jun 12, 2026, 4:00 PM EDT - Market closed

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026692.10696.98688.72693.74693.740.71%894,051
Jun 11, 2026676.35689.58675.52688.85688.852.53%1,361,485
Jun 10, 2026679.30686.73671.67671.84671.84-1.44%677,050
Jun 9, 2026681.48689.67666.80681.68681.680.80%1,425,541
Jun 8, 2026679.32681.36675.41676.25676.250.25%490,759
Jun 5, 2026683.61684.14672.30674.59674.59-1.95%504,015
Jun 4, 2026685.40690.03684.22687.98687.980.36%441,265
Jun 3, 2026683.09687.10681.41685.50685.50-0.09%656,301
Jun 2, 2026678.73686.16678.46686.15686.150.90%689,623
Jun 1, 2026677.20682.04674.49680.02680.02-0.09%580,540
May 29, 2026679.80682.54677.68680.61680.610.20%481,058
May 28, 2026676.30681.53672.89679.25679.250.10%714,503
May 27, 2026682.89682.98677.98678.56678.56-0.37%488,839
May 26, 2026676.10681.24674.31681.07681.071.55%607,870
May 22, 2026668.65672.53665.93670.65670.650.81%729,943
May 21, 2026660.63667.12655.92665.25665.250.12%519,346
May 20, 2026655.85664.58650.84664.43664.431.89%516,568
May 19, 2026655.51656.36649.37652.12652.12-0.95%486,052
May 18, 2026661.73664.46656.21658.38658.38-0.14%586,017
May 15, 2026663.62665.19658.23659.29659.29-1.63%676,547
May 14, 2026670.53673.27667.42670.19670.190.42%560,154
May 13, 2026670.68670.68663.72667.42667.42-0.24%695,440
May 12, 2026672.33672.33661.17669.05669.05-0.68%533,593
May 11, 2026676.20677.25672.40673.63673.63-0.24%392,906
May 8, 2026676.80677.23672.77675.24675.240.43%328,035
May 7, 2026684.97685.50671.48672.37672.37-1.25%606,306
May 6, 2026677.58681.76675.59680.90680.901.80%665,636
May 5, 2026664.62669.70662.97668.83668.831.29%341,745
May 4, 2026662.53666.59657.22660.32660.32-0.61%541,091
May 1, 2026667.05668.07663.19664.35664.350.03%566,135
Apr 30, 2026655.82664.98655.05664.17664.171.66%463,749
Apr 29, 2026658.07659.31650.41653.32653.32-0.73%638,369
Apr 28, 2026663.97665.67656.15658.14658.14-1.00%569,070
Apr 27, 2026665.20668.89662.38664.80664.800.05%416,027
Apr 24, 2026665.25667.77661.20664.47664.470.22%579,164
Apr 23, 2026662.65666.10655.41663.01663.01-0.01%704,419
Apr 22, 2026672.75672.75661.37663.09663.09-0.38%570,261
Apr 21, 2026670.96675.77664.09665.62665.62-0.59%621,445
Apr 20, 2026663.63669.94663.63669.58669.580.62%861,917
Apr 17, 2026659.09669.70658.60665.43665.431.95%696,889
Apr 16, 2026652.27656.13650.19652.71652.710.20%455,011
Apr 15, 2026652.79654.55649.41651.40651.40-0.30%527,270
Apr 14, 2026652.03654.93648.83653.39653.390.51%450,090
Apr 13, 2026640.59650.56640.06650.09650.091.09%812,541
Apr 10, 2026646.56646.88642.19643.10643.10-0.32%804,062
Apr 9, 2026641.04647.77640.25645.16645.160.23%831,860
Apr 8, 2026643.12647.81640.52643.68643.682.84%1,170,208
Apr 7, 2026623.13629.00621.71625.89625.890.11%1,020,932
Apr 6, 2026621.30625.46618.11625.20625.200.45%526,869
Apr 2, 2026612.19628.14610.83622.40622.400.10%561,669