Skip to main content
logo
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
659.87
-6.24 (-0.94%)
Oct 16, 2026, 4:00 PM EDT - Market closed

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026668.21669.38658.35659.87659.87-0.94%821,879
Oct 15, 2026659.61666.38656.32666.11666.111.00%597,531
Oct 14, 2026662.56665.47655.81659.52659.52-1.29%726,344
Oct 13, 2026667.93670.09662.84668.12668.120.12%487,094
Oct 12, 2026668.91670.45667.14667.30667.30-0.38%478,456
Oct 9, 2026668.27671.49665.20669.87669.870.54%868,613
Oct 8, 2026661.20667.05660.13666.26666.260.35%701,354
Oct 7, 2026669.12669.13661.34663.94663.94-1.64%789,635
Oct 6, 2026675.20678.12674.06675.00675.000.41%447,947
Oct 5, 2026669.00675.98664.84672.27672.270.39%1,091,581
Oct 2, 2026669.76673.48668.27669.66669.660.95%980,654
Oct 1, 2026656.90664.64653.00663.38663.381.02%759,558
Sep 30, 2026662.40662.50656.54656.71656.71-0.53%494,858
Sep 29, 2026661.52663.40656.39660.23660.23-0.13%474,799
Sep 28, 2026662.14664.21657.75661.08661.08-0.72%618,328
Sep 25, 2026665.27667.46661.66665.87665.870.32%650,563
Sep 24, 2026664.01666.20660.47663.74663.74-0.39%600,602
Sep 23, 2026668.26671.63666.12666.33666.33-0.62%512,220
Sep 22, 2026671.75672.99668.15670.49670.490.32%995,006
Sep 21, 2026671.07671.07666.40668.33668.330.25%534,821
Sep 18, 2026667.95669.08663.63666.68666.68-0.17%1,138,354
Sep 17, 2026674.56675.10669.35669.43667.830.53%651,839
Sep 16, 2026671.17674.21659.85665.88664.28-0.59%868,463
Sep 15, 2026673.56674.38668.54669.85668.25-0.41%481,503
Sep 14, 2026673.94676.19672.00672.62671.01-0.89%623,441
Sep 11, 2026678.62680.79676.50678.68677.050.81%572,394
Sep 10, 2026676.05678.08672.44673.25671.64-0.94%372,015
Sep 9, 2026685.00686.11679.23679.65678.02-1.06%440,748
Sep 8, 2026691.70692.52686.51686.96685.31-0.66%582,151
Sep 4, 2026686.85693.22686.56691.52689.860.13%427,525
Sep 3, 2026688.65690.64683.93690.64688.990.83%454,919
Sep 2, 2026681.15685.56680.58684.93683.290.73%454,456
Sep 1, 2026683.13686.26678.60679.95678.32-1.04%621,288
Aug 31, 2026690.18690.89685.60687.13685.48-0.50%596,736
Aug 28, 2026699.18700.91690.14690.55688.90-1.15%445,425
Aug 27, 2026699.33700.06695.79698.61696.940.03%367,178
Aug 26, 2026693.70700.28693.22698.40696.730.63%351,400
Aug 25, 2026697.47697.47691.62694.00692.34-0.06%521,360
Aug 24, 2026698.28699.07692.58694.45692.79-0.74%461,055
Aug 21, 2026700.85701.24696.69699.60697.920.48%579,647
Aug 20, 2026698.10702.24695.97696.27694.60-0.89%606,663
Aug 19, 2026709.06709.93701.16702.51700.83-0.24%659,498
Aug 18, 2026711.55713.01703.90704.18702.49-1.56%540,119
Aug 17, 2026715.60716.62714.03715.35713.64-0.22%403,755
Aug 14, 2026714.83717.35712.57716.91715.190.32%440,576
Aug 13, 2026713.62715.45711.62714.60712.890.40%330,476
Aug 12, 2026713.40713.57708.24711.72710.020.38%367,644
Aug 11, 2026707.80712.43707.49709.05707.350.29%385,285
Aug 10, 2026708.43709.66705.86706.98705.29-0.31%411,327
Aug 7, 2026705.78710.31704.55709.16707.461.37%531,739