SPDR® S&P MIDCAP 400 ETF Trust (MDY) Historical Stock Data

470.10 ↑0.45 (0.10%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, MDY is up 0.30% a day on average. There have been 19 days where SPDR® S&P MIDCAP 400 ETF Trust closed green and 11 days where MDY closed red.

DateOpenCloseChangeLowHighVolume
2022-12-02464.20470.10↑$5.90 (1.27%)464.20472.35596.75K
2022-12-01472.96469.65↓$3.31 (-0.70%)468.36475.000.96M
2022-11-30460.08470.48↑$10.40 (2.26%)456.02470.791.37M
2022-11-29458.30459.91↑$1.61 (0.35%)458.30462.19498.57K
2022-11-28463.40458.41↓$4.99 (-1.08%)457.36464.98716.29K
2022-11-25465.57467.50↑$1.94 (0.42%)465.00467.94274.66K
2022-11-23463.75465.10↑$1.35 (0.29%)462.85467.64536.97K
2022-11-22459.40464.79↑$5.39 (1.17%)459.18465.01584.57K
2022-11-21456.06457.33↑$1.27 (0.28%)454.93458.36420.67K
2022-11-18459.56458.27↓$1.29 (-0.28%)454.05460.75498.99K
2022-11-17451.50455.28↑$3.78 (0.84%)449.76455.38706.93K
2022-11-16461.81457.82↓$3.99 (-0.86%)456.85461.81612.36K
2022-11-15464.16464.65↑$0.49 (0.11%)460.94468.380.99M
2022-11-14459.79457.51↓$2.28 (-0.50%)457.28464.220.92M
2022-11-11460.65462.02↑$1.37 (0.30%)460.16465.77726.99K
2022-11-10449.82459.38↑$9.56 (2.13%)449.82459.591.12M
2022-11-09440.12434.21↓$5.91 (-1.34%)433.43442.78703.84K
2022-11-08443.69443.59↓$0.10 (-0.02%)438.54448.23655.15K
2022-11-07441.68442.83↑$1.15 (0.26%)437.44443.19753.49K
2022-11-04437.68438.93↑$1.25 (0.29%)431.88442.23785.19K
2022-11-03427.36431.59↑$4.23 (0.99%)424.11434.64852.45K
2022-11-02443.80432.66↓$11.14 (-2.51%)432.47448.08834.11K
2022-11-01448.42445.59↓$2.83 (-0.63%)443.12449.431.04M
2022-10-31442.26443.77↑$1.51 (0.34%)440.76446.27852.99K
2022-10-28436.85444.05↑$7.20 (1.65%)434.62444.41753.09K
2022-10-27438.15436.11↓$2.04 (-0.47%)435.63441.87658.64K
2022-10-26436.40436.13↓$0.27 (-0.06%)433.82442.70706.11K
2022-10-25424.28435.03↑$10.75 (2.53%)424.25435.51740.14K
2022-10-24424.14424.37↑$0.23 (0.05%)419.76425.72697.65K
2022-10-21414.00421.60↑$7.60 (1.84%)410.27422.42811.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$MDY what V recovery or fake pump

0 Like Report
BretJohns

$MDY Bears get cremated today

0 Like Report
dogefan77

$MDY There is nothing wrong with a decent pullback

0 Like Report
micmic

$MDY somebody knows something

0 Like Report
italiano_14

$MDY Ride this train. You won't regret.

0 Like Report