SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
557.55
+18.96 (3.52%)
At close: May 12, 2025, 4:00 PM
557.55
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 556.81 | 559.78 | 553.07 | 557.55 | 557.55 | 3.52% | 1,095,749 |
| May 9, 2025 | 540.40 | 541.27 | 536.57 | 538.59 | 538.59 | -0.12% | 540,932 |
| May 8, 2025 | 537.43 | 543.99 | 534.63 | 539.24 | 539.24 | 1.24% | 597,077 |
| May 7, 2025 | 533.00 | 535.38 | 529.15 | 532.64 | 532.64 | 0.30% | 758,705 |
| May 6, 2025 | 530.36 | 535.35 | 528.24 | 531.07 | 531.07 | -0.73% | 512,740 |
| May 5, 2025 | 531.77 | 538.54 | 531.77 | 534.96 | 534.96 | -0.19% | 789,953 |
| May 2, 2025 | 530.59 | 537.23 | 530.23 | 535.98 | 535.98 | 2.35% | 917,693 |
| May 1, 2025 | 522.90 | 529.25 | 519.78 | 523.66 | 523.66 | 0.55% | 890,216 |
| Apr 30, 2025 | 515.10 | 522.03 | 509.19 | 520.80 | 520.80 | -0.21% | 973,326 |
| Apr 29, 2025 | 518.19 | 524.42 | 515.50 | 521.88 | 521.88 | 0.48% | 764,876 |
| Apr 28, 2025 | 518.10 | 522.40 | 514.06 | 519.41 | 519.41 | 0.37% | 671,443 |
| Apr 25, 2025 | 516.58 | 519.06 | 513.46 | 517.51 | 517.51 | -0.46% | 646,234 |
| Apr 24, 2025 | 510.00 | 520.66 | 508.47 | 519.89 | 519.89 | 2.13% | 734,899 |
| Apr 23, 2025 | 515.61 | 524.32 | 507.28 | 509.03 | 509.03 | 1.28% | 1,274,688 |
| Apr 22, 2025 | 496.00 | 504.29 | 495.36 | 502.61 | 502.61 | 2.51% | 910,062 |
| Apr 21, 2025 | 497.45 | 498.90 | 485.27 | 490.29 | 490.29 | -2.29% | 894,779 |
| Apr 17, 2025 | 499.34 | 504.81 | 498.05 | 501.78 | 501.78 | 0.89% | 1,011,357 |
| Apr 16, 2025 | 500.55 | 504.14 | 492.05 | 497.37 | 497.37 | -1.12% | 1,330,979 |
| Apr 15, 2025 | 503.22 | 509.03 | 501.77 | 502.98 | 502.98 | -0.15% | 962,604 |
| Apr 14, 2025 | 505.30 | 506.28 | 496.12 | 503.76 | 503.76 | 1.26% | 1,081,392 |
| Apr 11, 2025 | 489.53 | 499.32 | 481.86 | 497.47 | 497.47 | 1.40% | 2,421,492 |
| Apr 10, 2025 | 498.52 | 500.09 | 477.61 | 490.62 | 490.62 | -4.18% | 2,798,987 |
| Apr 9, 2025 | 462.86 | 515.00 | 461.69 | 512.02 | 512.02 | 9.35% | 3,546,980 |
| Apr 8, 2025 | 494.00 | 495.62 | 461.93 | 468.22 | 468.22 | -2.17% | 3,745,548 |
| Apr 7, 2025 | 465.80 | 499.79 | 458.82 | 478.59 | 478.59 | -1.06% | 5,469,924 |
| Apr 4, 2025 | 490.19 | 493.75 | 473.84 | 483.74 | 483.74 | -4.87% | 4,779,817 |
| Apr 3, 2025 | 520.58 | 524.15 | 507.98 | 508.50 | 508.50 | -6.67% | 2,024,807 |
| Apr 2, 2025 | 529.76 | 546.07 | 529.76 | 544.86 | 544.86 | 1.58% | 974,308 |
| Apr 1, 2025 | 532.95 | 538.48 | 527.16 | 536.37 | 536.37 | 0.54% | 1,032,272 |
| Mar 31, 2025 | 525.85 | 536.50 | 522.28 | 533.48 | 533.48 | 0.23% | 880,413 |
| Mar 28, 2025 | 540.21 | 541.74 | 529.67 | 532.23 | 532.23 | -1.81% | 1,164,031 |
| Mar 27, 2025 | 544.13 | 546.75 | 539.69 | 542.06 | 542.06 | -0.73% | 849,901 |
| Mar 26, 2025 | 551.04 | 553.21 | 544.53 | 546.02 | 546.02 | -0.63% | 690,533 |
| Mar 25, 2025 | 551.66 | 553.45 | 546.55 | 549.46 | 549.46 | -0.29% | 521,038 |
| Mar 24, 2025 | 545.38 | 551.80 | 544.84 | 551.07 | 551.07 | 2.45% | 659,834 |
| Mar 21, 2025 | 536.25 | 539.08 | 532.01 | 537.89 | 537.89 | -0.78% | 1,249,617 |
| Mar 20, 2025 | 541.46 | 547.61 | 541.26 | 542.12 | 540.81 | -0.71% | 699,106 |
| Mar 19, 2025 | 538.84 | 549.01 | 538.61 | 545.97 | 544.65 | 1.25% | 1,189,554 |
| Mar 18, 2025 | 540.77 | 541.41 | 537.36 | 539.23 | 537.92 | -0.83% | 864,221 |
| Mar 17, 2025 | 535.20 | 545.61 | 535.20 | 543.73 | 542.41 | 1.49% | 896,433 |
| Mar 14, 2025 | 528.60 | 536.14 | 526.95 | 535.74 | 534.44 | 2.44% | 843,001 |
| Mar 13, 2025 | 531.43 | 531.98 | 520.28 | 522.96 | 521.69 | -1.58% | 715,205 |
| Mar 12, 2025 | 537.74 | 538.33 | 527.78 | 531.33 | 530.04 | -0.06% | 1,099,710 |
| Mar 11, 2025 | 534.15 | 538.14 | 527.53 | 531.63 | 530.34 | -0.56% | 1,299,866 |
| Mar 10, 2025 | 540.64 | 544.54 | 530.35 | 534.63 | 533.33 | -2.12% | 1,119,700 |
| Mar 7, 2025 | 540.96 | 547.81 | 533.79 | 546.20 | 544.88 | 0.71% | 993,299 |
| Mar 6, 2025 | 544.35 | 549.74 | 540.18 | 542.35 | 541.04 | -1.58% | 1,441,068 |
| Mar 5, 2025 | 544.95 | 551.74 | 541.07 | 551.08 | 549.74 | 1.23% | 1,784,860 |
| Mar 4, 2025 | 546.91 | 552.92 | 537.06 | 544.36 | 543.04 | -1.55% | 1,670,938 |
| Mar 3, 2025 | 567.57 | 569.00 | 549.93 | 552.91 | 551.57 | -2.28% | 1,167,077 |