SPDR S&P Midcap 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
580.05
-2.99 (-0.51%)
Aug 15, 2025, 4:00 PM - Market closed
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 583.71 | 583.95 | 579.72 | 580.05 | 580.05 | -0.51% | 613,001 |
| Aug 14, 2025 | 584.27 | 584.56 | 580.04 | 583.04 | 583.04 | -1.34% | 824,420 |
| Aug 13, 2025 | 583.79 | 591.03 | 582.70 | 590.93 | 590.93 | 1.54% | 680,239 |
| Aug 12, 2025 | 572.04 | 582.11 | 570.72 | 581.95 | 581.95 | 2.29% | 825,318 |
| Aug 11, 2025 | 571.78 | 573.76 | 567.90 | 568.90 | 568.90 | -0.39% | 434,730 |
| Aug 8, 2025 | 573.56 | 574.72 | 570.20 | 571.12 | 571.12 | -0.02% | 427,704 |
| Aug 7, 2025 | 578.16 | 578.21 | 568.89 | 571.21 | 571.21 | -0.22% | 551,641 |
| Aug 6, 2025 | 573.99 | 574.31 | 570.47 | 572.45 | 572.45 | -0.29% | 509,817 |
| Aug 5, 2025 | 574.95 | 576.07 | 569.37 | 574.10 | 574.10 | -0.05% | 615,890 |
| Aug 4, 2025 | 570.53 | 574.42 | 569.70 | 574.39 | 574.39 | 1.29% | 593,464 |
| Aug 1, 2025 | 568.18 | 569.56 | 559.89 | 567.09 | 567.09 | -1.48% | 885,808 |
| Jul 31, 2025 | 579.32 | 582.77 | 574.81 | 575.62 | 575.62 | -1.12% | 630,346 |
| Jul 30, 2025 | 586.76 | 588.17 | 578.95 | 582.16 | 582.16 | -0.60% | 577,910 |
| Jul 29, 2025 | 589.12 | 589.45 | 583.74 | 585.68 | 585.68 | -0.13% | 571,824 |
| Jul 28, 2025 | 589.22 | 589.43 | 585.00 | 586.47 | 586.47 | -0.22% | 516,530 |
| Jul 25, 2025 | 585.47 | 588.25 | 581.35 | 587.77 | 587.77 | 0.91% | 566,162 |
| Jul 24, 2025 | 585.50 | 586.48 | 582.31 | 582.49 | 582.49 | -0.94% | 543,954 |
| Jul 23, 2025 | 587.16 | 588.38 | 585.38 | 588.03 | 588.03 | 0.82% | 546,875 |
| Jul 22, 2025 | 576.91 | 584.20 | 576.91 | 583.26 | 583.26 | 1.29% | 1,024,411 |
| Jul 21, 2025 | 580.78 | 581.31 | 575.50 | 575.81 | 575.81 | -0.62% | 575,222 |
| Jul 18, 2025 | 582.36 | 582.47 | 577.21 | 579.42 | 579.42 | -0.09% | 755,246 |
| Jul 17, 2025 | 573.08 | 581.01 | 573.08 | 579.96 | 579.96 | 1.09% | 903,060 |
| Jul 16, 2025 | 572.85 | 574.41 | 565.43 | 573.72 | 573.72 | 0.47% | 717,015 |
| Jul 15, 2025 | 583.02 | 583.56 | 570.76 | 571.03 | 571.03 | -1.75% | 463,520 |
| Jul 14, 2025 | 578.15 | 581.56 | 577.55 | 581.19 | 581.19 | 0.34% | 402,977 |
| Jul 11, 2025 | 580.59 | 581.45 | 578.27 | 579.23 | 579.23 | -0.88% | 637,066 |
| Jul 10, 2025 | 581.22 | 587.81 | 580.76 | 584.40 | 584.40 | 0.47% | 852,604 |
| Jul 9, 2025 | 581.87 | 582.10 | 577.45 | 581.66 | 581.66 | 0.42% | 504,127 |
| Jul 8, 2025 | 577.54 | 582.13 | 577.24 | 579.25 | 579.25 | 0.42% | 799,527 |
| Jul 7, 2025 | 579.03 | 583.09 | 573.26 | 576.82 | 576.82 | -0.96% | 620,321 |
| Jul 3, 2025 | 580.80 | 583.85 | 580.49 | 582.43 | 582.43 | 0.53% | 391,589 |
| Jul 2, 2025 | 573.88 | 579.40 | 571.81 | 579.34 | 579.34 | 0.99% | 862,153 |
| Jul 1, 2025 | 564.77 | 577.62 | 564.32 | 573.66 | 573.66 | 1.27% | 1,138,561 |
| Jun 30, 2025 | 567.63 | 567.79 | 564.46 | 566.48 | 566.48 | -0.01% | 1,257,528 |
| Jun 27, 2025 | 566.40 | 570.21 | 563.30 | 566.51 | 566.51 | 0.22% | 983,174 |
| Jun 26, 2025 | 559.93 | 565.58 | 559.59 | 565.24 | 565.24 | 1.36% | 1,020,020 |
| Jun 25, 2025 | 562.28 | 562.50 | 556.82 | 557.67 | 557.67 | -0.81% | 693,669 |
| Jun 24, 2025 | 560.40 | 563.41 | 558.33 | 562.22 | 562.22 | 0.92% | 946,140 |
| Jun 23, 2025 | 550.58 | 557.56 | 547.05 | 557.09 | 557.09 | 0.90% | 783,934 |
| Jun 20, 2025 | 555.00 | 555.96 | 549.73 | 552.11 | 552.11 | -0.36% | 905,439 |
| Jun 18, 2025 | 552.31 | 558.47 | 551.36 | 554.12 | 552.32 | 0.38% | 582,521 |
| Jun 17, 2025 | 552.74 | 555.93 | 551.66 | 552.01 | 550.21 | -0.87% | 544,092 |
| Jun 16, 2025 | 555.66 | 559.77 | 553.97 | 556.83 | 555.02 | 1.14% | 1,426,191 |
| Jun 13, 2025 | 552.77 | 556.87 | 548.53 | 550.57 | 548.78 | -1.54% | 676,535 |
| Jun 12, 2025 | 555.17 | 559.24 | 554.29 | 559.19 | 557.37 | 0.09% | 730,252 |
| Jun 11, 2025 | 562.96 | 563.68 | 557.13 | 558.70 | 556.88 | -0.52% | 565,314 |
| Jun 10, 2025 | 561.57 | 563.74 | 559.70 | 561.63 | 559.80 | 0.32% | 615,418 |
| Jun 9, 2025 | 560.53 | 562.81 | 557.47 | 559.85 | 558.03 | 0.27% | 853,853 |
| Jun 6, 2025 | 558.76 | 559.44 | 555.90 | 558.36 | 556.54 | 0.99% | 661,661 |
| Jun 5, 2025 | 554.34 | 556.46 | 550.02 | 552.90 | 551.10 | -0.15% | 552,757 |