SPDR® S&P MIDCAP 400 ETF Trust (MDY) Historical Stock Data
585.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDY is up 0.02% a day on average. There have been 14 days where SPDR® S&P MIDCAP 400 ETF Trust closed green and 16 days where MDY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-10 | 588.14 | 585.97 | ↓$2.17 (-0.37%) | 583.40 | 588.68 | 765.64K |
2025-02-07 | 592.31 | 585.37 | ↓$6.94 (-1.17%) | 584.51 | 592.55 | 818.51K |
2025-02-06 | 595.81 | 592.76 | ↓$3.05 (-0.51%) | 588.42 | 596.30 | 0.97M |
2025-02-05 | 589.62 | 593.04 | ↑$3.42 (0.58%) | 587.15 | 593.05 | 364.48K |
2025-02-04 | 583.16 | 587.49 | ↑$4.33 (0.74%) | 582.87 | 588.14 | 707.33K |
2025-02-03 | 578.73 | 584.08 | ↑$5.35 (0.92%) | 576.04 | 587.62 | 1.79M |
2025-01-31 | 597.00 | 590.68 | ↓$6.32 (-1.06%) | 590.01 | 598.97 | 1.05M |
2025-01-30 | 594.08 | 596.41 | ↑$2.33 (0.39%) | 592.32 | 599.16 | 1.07M |
2025-01-29 | 591.47 | 589.68 | ↓$1.79 (-0.30%) | 587.21 | 595.11 | 843.54K |
2025-01-28 | 591.88 | 592.03 | ↑$0.15 (0.03%) | 589.24 | 593.69 | 705.42K |
2025-01-27 | 591.23 | 591.30 | ↑$0.07 (0.01%) | 588.29 | 596.01 | 1.79M |
2025-01-24 | 598.04 | 597.49 | ↓$0.55 (-0.09%) | 596.18 | 599.51 | 704.89K |
2025-01-23 | 596.60 | 598.53 | ↑$1.93 (0.32%) | 594.15 | 599.19 | 715.70K |
2025-01-22 | 601.80 | 598.56 | ↓$3.24 (-0.54%) | 597.85 | 602.32 | 576.99K |
2025-01-21 | 596.14 | 601.18 | ↑$5.04 (0.85%) | 595.64 | 601.24 | 705.43K |
2025-01-17 | 592.40 | 591.11 | ↓$1.29 (-0.22%) | 590.08 | 593.40 | 516.10K |
2025-01-16 | 584.99 | 588.60 | ↑$3.61 (0.62%) | 582.69 | 589.91 | 823.93K |
2025-01-15 | 588.60 | 584.24 | ↓$4.36 (-0.74%) | 582.67 | 589.57 | 651.20K |
2025-01-14 | 573.74 | 576.69 | ↑$2.95 (0.51%) | 571.65 | 577.91 | 1.01M |
2025-01-13 | 561.12 | 570.20 | ↑$9.08 (1.62%) | 561.08 | 570.42 | 651.88K |
2025-01-10 | 567.07 | 565.61 | ↓$1.46 (-0.26%) | 563.11 | 568.61 | 851.83K |
2025-01-08 | 569.68 | 573.73 | ↑$4.05 (0.71%) | 566.70 | 573.78 | 524.84K |
2025-01-07 | 578.00 | 572.23 | ↓$5.77 (-1.00%) | 569.47 | 579.56 | 878.36K |
2025-01-06 | 578.50 | 576.02 | ↓$2.48 (-0.43%) | 575.27 | 582.32 | 739.02K |
2025-01-03 | 570.20 | 575.11 | ↑$4.91 (0.86%) | 566.94 | 575.69 | 649.62K |
2025-01-02 | 572.43 | 568.28 | ↓$4.15 (-0.72%) | 566.40 | 575.62 | 0.90M |
2024-12-31 | 571.22 | 569.58 | ↓$1.64 (-0.29%) | 567.89 | 573.03 | 842.59K |
2024-12-30 | 569.00 | 568.28 | ↓$0.72 (-0.13%) | 563.22 | 571.30 | 1.34M |
2024-12-27 | 574.58 | 572.23 | ↓$2.35 (-0.41%) | 568.68 | 578.01 | 885.34K |
2024-12-26 | 573.48 | 577.89 | ↑$4.41 (0.77%) | 572.20 | 578.72 | 688.98K |
Create an account or log in to view more rows.
$MDY is being added
$MDY 50% chance this will go up or down. I am a professional guys.
$MDY volume is almost nonexistent
$MDY no wonder price closed that way
$MDY Hedgies
we aren't going anywhere!
$MDY the market is selling off
$MDY super bullish
$MDY 5 minute looks sexy
$MDY CHUG CHUG CHUG
$MDY Tendie tickets on discount today!!!