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

669.66
+6.28 (0.95%)
NYSE · Last Trade: Oct 4th, 6:51 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2026669.76673.48668.27669.661,121,357669.66
10/01/2026656.90664.63653.00663.38860,299663.38
9/30/2026662.40662.50656.54656.71494,858656.71
9/29/2026661.52663.40656.39660.23474,800660.23
9/28/2026662.14664.21657.75661.08680,999661.08
9/25/2026665.27667.46661.66665.87751,547665.87
9/24/2026664.01666.20660.47663.74600,602663.74
9/23/2026668.26671.63666.12666.33522,869666.33
9/22/2026671.75672.99668.15670.491,106,924670.49
9/21/2026671.07671.07666.40668.33577,119668.33
9/18/2026667.95669.08663.63666.681,138,354666.68
9/17/2026674.56675.10669.35669.43651,835667.83
9/16/2026671.17674.21659.85665.88868,458664.28
9/15/2026673.56674.38668.54669.85481,501668.25
9/14/2026673.94676.19672.00672.62623,440671.01
9/11/2026678.62680.79676.50678.68572,395677.05
9/10/2026676.05678.08672.44673.25372,013671.64
9/09/2026685.00686.11679.23679.65440,747678.02
9/08/2026691.70692.51686.51686.96582,148685.31
9/04/2026686.85693.22686.56691.52427,526689.86
9/03/2026688.65690.64683.93690.64454,917688.99
9/02/2026681.15685.56680.58684.93454,453683.29
9/01/2026683.13686.26678.60679.95621,283678.32
8/31/2026690.18690.89685.60687.13596,737685.48
8/28/2026699.18700.91690.14690.55445,426688.89
8/27/2026699.33700.05695.78698.61367,177696.94
8/26/2026693.70700.28693.22698.40351,397696.73
8/25/2026697.47697.47691.62694.00521,443692.34
8/24/2026698.28699.07692.58694.45461,054692.79
8/21/2026700.85701.24696.68699.60579,648697.92
8/20/2026698.10702.24695.97696.27606,662694.60
8/19/2026709.06709.93701.16702.51659,491700.83
8/18/2026711.55713.01703.89704.18540,118702.49
8/17/2026715.60716.62714.02715.35403,753713.64
8/14/2026714.83717.35712.57716.91459,899715.19
8/13/2026713.62715.45711.62714.60330,473712.89
8/12/2026713.40713.57708.24711.72369,022710.01
8/11/2026707.80712.43707.49709.05385,278707.35
8/10/2026708.43709.66705.86706.98411,326705.29
8/07/2026705.78710.31704.55709.16531,739707.46
8/06/2026702.03707.33699.43699.57503,602697.89
8/05/2026707.74710.42701.86701.98809,066700.30
8/04/2026697.65707.60694.85706.481,384,691704.79
8/03/2026687.64694.25686.58694.09577,403692.43
7/31/2026690.08691.20680.68686.32573,107684.68
7/30/2026687.61687.87679.11687.19465,436685.54
7/29/2026691.15691.60680.57681.16855,528679.53
7/28/2026691.20694.00689.15692.97477,464691.31
7/27/2026694.27698.24688.17692.85615,695691.19
7/24/2026691.18695.52688.57690.71557,950689.05
7/23/2026686.00690.56683.79687.93479,207686.28
7/22/2026688.91694.09688.91690.13410,881688.48
7/21/2026686.98690.91683.70690.43682,608688.78
7/20/2026691.46692.45683.10683.341,009,358681.70
7/17/2026686.49693.27684.79688.75572,225687.10
7/16/2026686.35695.26686.35692.99581,850691.33
7/15/2026690.99693.30685.81689.49453,503687.84
7/14/2026691.50693.49687.16689.19648,983687.54
7/13/2026689.53691.22684.44685.98566,791684.34
7/10/2026691.41692.48685.12689.82613,358688.17
7/09/2026686.15694.11686.14690.22487,399688.57
7/08/2026683.47684.44675.55681.47498,429679.84
7/07/2026694.95696.37686.42688.12593,599686.47
7/06/2026695.06698.96694.50696.66431,844694.99