State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEARCA: MDY · Real-Time Price · USD

657.82

+4.14 (0.63%)

At close: Nov 6, 2026, 4:00 PM

657.79

-0.03 (0.00%)

After-hours: Nov 6, 2026, 4:07 PM EST

MDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	651.91	659.25	650.72	657.82	657.82	0.63%	946,864
Nov 5, 2026	678.90	681.84	652.60	653.68	653.68	-3.91%	2,903,786
Nov 4, 2026	683.58	685.51	673.32	680.30	680.30	0.60%	775,260
Nov 3, 2026	674.16	683.35	674.16	676.25	676.25	0.33%	712,659
Nov 2, 2026	673.81	680.31	672.57	674.04	674.04	0.77%	657,249
Oct 30, 2026	671.80	675.00	663.58	668.88	668.88	-1.18%	1,122,278
Oct 29, 2026	669.23	677.77	669.22	676.84	676.84	1.18%	376,881
Oct 28, 2026	669.50	670.18	664.68	668.94	668.94	0.16%	595,163
Oct 27, 2026	666.52	668.23	663.28	667.89	667.89	0.44%	381,578
Oct 26, 2026	662.60	668.26	662.60	664.97	664.97	0.73%	537,170
Oct 23, 2026	660.07	662.35	655.54	660.16	660.16	-0.58%	412,948
Oct 22, 2026	662.53	664.56	658.10	664.00	664.00	-0.81%	587,189
Oct 21, 2026	670.34	671.87	666.58	669.42	669.42	0.37%	552,819
Oct 20, 2026	660.48	669.39	659.78	666.92	666.92	0.99%	800,263
Oct 19, 2026	662.51	664.02	659.18	660.40	660.40	0.08%	543,109
Oct 16, 2026	667.08	670.11	657.95	659.87	659.87	-0.94%	720,744
Oct 15, 2026	659.61	666.38	656.32	666.11	666.11	1.00%	597,531
Oct 14, 2026	662.56	665.47	655.81	659.52	659.52	-1.29%	726,344
Oct 13, 2026	667.93	670.09	662.84	668.12	668.12	0.12%	487,094
Oct 12, 2026	668.91	670.45	667.14	667.30	667.30	-0.38%	478,456
Oct 9, 2026	668.27	671.49	665.20	669.87	669.87	0.54%	868,613
Oct 8, 2026	661.20	667.05	660.13	666.26	666.26	0.35%	701,354
Oct 7, 2026	669.12	669.13	661.34	663.94	663.94	-1.64%	789,635
Oct 6, 2026	675.20	678.12	674.06	675.00	675.00	0.41%	447,947
Oct 5, 2026	669.00	675.98	664.84	672.27	672.27	0.39%	1,091,581
Oct 2, 2026	669.76	673.48	668.27	669.66	669.66	0.95%	980,654
Oct 1, 2026	656.90	664.64	653.00	663.38	663.38	1.02%	759,558
Sep 30, 2026	662.40	662.50	656.54	656.71	656.71	-0.53%	494,858
Sep 29, 2026	661.52	663.40	656.39	660.23	660.23	-0.13%	474,799
Sep 28, 2026	662.14	664.21	657.75	661.08	661.08	-0.72%	618,328
Sep 25, 2026	665.27	667.46	661.66	665.87	665.87	0.32%	650,563
Sep 24, 2026	664.01	666.20	660.47	663.74	663.74	-0.39%	600,602
Sep 23, 2026	668.26	671.63	666.12	666.33	666.33	-0.62%	512,220
Sep 22, 2026	671.75	672.99	668.15	670.49	670.49	0.32%	995,006
Sep 21, 2026	671.07	671.07	666.40	668.33	668.33	0.25%	534,821
Sep 18, 2026	667.95	669.08	663.63	666.68	666.68	-0.17%	1,138,354
Sep 17, 2026	674.56	675.10	669.35	669.43	667.83	0.53%	651,839
Sep 16, 2026	671.17	674.21	659.85	665.88	664.28	-0.59%	868,463
Sep 15, 2026	673.56	674.38	668.54	669.85	668.25	-0.41%	481,503
Sep 14, 2026	673.94	676.19	672.00	672.62	671.01	-0.89%	623,441
Sep 11, 2026	678.62	680.79	676.50	678.68	677.05	0.81%	572,394
Sep 10, 2026	676.05	678.08	672.44	673.25	671.64	-0.94%	372,015
Sep 9, 2026	685.00	686.11	679.23	679.65	678.02	-1.06%	440,748
Sep 8, 2026	691.70	692.52	686.51	686.96	685.31	-0.66%	582,151
Sep 4, 2026	686.85	693.22	686.56	691.52	689.86	0.13%	427,525
Sep 3, 2026	688.65	690.64	683.93	690.64	688.99	0.83%	454,919
Sep 2, 2026	681.15	685.56	680.58	684.93	683.29	0.73%	454,456
Sep 1, 2026	683.13	686.26	678.60	679.95	678.32	-1.04%	621,288
Aug 31, 2026	690.18	690.89	685.60	687.13	685.48	-0.50%	596,736
Aug 28, 2026	699.18	700.91	690.14	690.55	688.90	-1.15%	445,425