SPDR® S&P MIDCAP 400 ETF Trust (MDY) Historical Stock Data
542.38 ↓2.30 (-0.42%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDY is down -0.10% a day on average. There have been 17 days where SPDR® S&P MIDCAP 400 ETF Trust closed green and 13 days where MDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 543.95 | 544.68 | ↑$0.73 (0.13%) | 543.18 | 546.99 | 0.95M |
| 2024-05-06 | 540.51 | 542.79 | ↑$2.28 (0.42%) | 539.50 | 543.01 | 682.78K |
| 2024-05-03 | 538.08 | 535.41 | ↓$2.67 (-0.50%) | 533.66 | 540.37 | 0.93M |
| 2024-05-02 | 528.34 | 530.06 | ↑$1.72 (0.33%) | 522.56 | 531.11 | 716.72K |
| 2024-05-01 | 522.87 | 523.21 | ↑$0.34 (0.07%) | 521.17 | 532.09 | 1.52M |
| 2024-04-30 | 530.04 | 522.76 | ↓$7.28 (-1.37%) | 522.73 | 530.65 | 798.29K |
| 2024-04-29 | 530.60 | 532.28 | ↑$1.68 (0.32%) | 530.16 | 533.41 | 435.82K |
| 2024-04-26 | 527.90 | 529.38 | ↑$1.48 (0.28%) | 526.89 | 531.33 | 531.35K |
| 2024-04-25 | 525.62 | 527.86 | ↑$2.24 (0.43%) | 521.76 | 528.96 | 773.41K |
| 2024-04-24 | 529.51 | 529.80 | ↑$0.29 (0.05%) | 526.32 | 532.06 | 768.77K |
| 2024-04-23 | 524.59 | 529.80 | ↑$5.21 (0.99%) | 523.93 | 531.45 | 739.55K |
| 2024-04-22 | 520.35 | 523.50 | ↑$3.15 (0.61%) | 517.83 | 526.23 | 1.07M |
| 2024-04-19 | 515.24 | 518.28 | ↑$3.04 (0.59%) | 515.13 | 520.18 | 0.95M |
| 2024-04-18 | 519.17 | 516.55 | ↓$2.62 (-0.50%) | 515.08 | 522.18 | 891.93K |
| 2024-04-17 | 524.87 | 517.25 | ↓$7.62 (-1.45%) | 517.25 | 524.87 | 708.42K |
| 2024-04-16 | 521.94 | 521.63 | ↓$0.31 (-0.06%) | 518.30 | 524.51 | 1.06M |
| 2024-04-15 | 533.76 | 524.10 | ↓$9.66 (-1.81%) | 522.46 | 535.85 | 1.13M |
| 2024-04-12 | 535.19 | 529.94 | ↓$5.25 (-0.98%) | 528.23 | 536.88 | 0.92M |
| 2024-04-11 | 539.92 | 538.08 | ↓$1.84 (-0.34%) | 534.70 | 540.33 | 1.04M |
| 2024-04-10 | 539.05 | 537.60 | ↓$1.45 (-0.27%) | 536.00 | 542.40 | 1.86M |
| 2024-04-09 | 549.94 | 549.14 | ↓$0.80 (-0.15%) | 544.71 | 551.27 | 736.46K |
| 2024-04-08 | 548.13 | 548.62 | ↑$0.49 (0.09%) | 546.76 | 549.98 | 543.54K |
| 2024-04-05 | 541.37 | 545.87 | ↑$4.50 (0.83%) | 541.27 | 547.51 | 873.52K |
| 2024-04-04 | 551.91 | 541.69 | ↓$10.22 (-1.85%) | 540.35 | 552.80 | 1.24M |
| 2024-04-03 | 543.49 | 547.49 | ↑$4.00 (0.74%) | 543.49 | 548.39 | 810.98K |
| 2024-04-02 | 548.21 | 545.31 | ↓$2.90 (-0.53%) | 543.16 | 548.23 | 1.01M |
| 2024-04-01 | 556.71 | 552.38 | ↓$4.33 (-0.78%) | 551.98 | 556.80 | 1.09M |
| 2024-03-29 | 554.55 | 556.40 | ↑$1.85 (0.33%) | 554.55 | 558.34 | 1.15M |
| 2024-03-28 | 554.55 | 556.40 | ↑$1.85 (0.33%) | 554.55 | 558.34 | 1.15M |
| 2024-03-27 | 548.05 | 554.41 | ↑$6.36 (1.16%) | 547.88 | 554.42 | 1.09M |
Create an account or log in to view more rows.
$MDY the market is selling off
$MDY super bullish
$MDY 5 minute looks sexy
$MDY CHUG CHUG CHUG
$MDY Tendie tickets on discount today!!!
$MDY Here we go!!!
$MDY Bull flag forming?
$MDY Bears go home!
$MDY NOT SELLING.
$MDY oversold