Skip to main content
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
623.08
-14.90 (-2.34%)
Mar 6, 2026, 4:00 PM EST - Market closed

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026627.49627.49620.09623.08623.08-2.34%1,426,744
Mar 5, 2026641.51647.01633.32637.98637.98-1.38%2,029,240
Mar 4, 2026649.83651.80642.12646.94646.94-0.01%957,103
Mar 3, 2026642.94649.81632.24647.01647.01-1.72%2,663,973
Mar 2, 2026647.48659.72647.08658.36658.360.85%1,670,685
Feb 27, 2026650.82652.89646.71652.82652.82-0.81%1,009,905
Feb 26, 2026657.35660.08650.81658.14658.140.38%893,710
Feb 25, 2026657.92657.92650.76655.64655.640.37%676,312
Feb 24, 2026647.10654.17646.34653.22653.220.94%688,043
Feb 23, 2026655.54656.78643.36647.12647.12-1.74%999,383
Feb 20, 2026652.12662.65652.12658.61658.610.63%951,365
Feb 19, 2026651.52654.81649.94654.50654.50-0.02%600,735
Feb 18, 2026651.90659.21650.00654.63654.630.44%1,288,662
Feb 17, 2026649.98653.64643.63651.76651.760.17%1,055,021
Feb 13, 2026644.47654.09640.45650.66650.660.96%877,889
Feb 12, 2026658.04662.60641.11644.50644.50-1.41%1,187,263
Feb 11, 2026658.83661.18649.96653.71653.71-0.25%789,636
Feb 10, 2026655.94658.34653.98655.36655.36-0.05%566,272
Feb 9, 2026653.92657.43651.58655.67655.670.05%758,728
Feb 6, 2026642.99656.03642.00655.32655.323.21%2,184,915
Feb 5, 2026633.42640.47632.48634.94634.94-0.53%957,188
Feb 4, 2026637.30642.00630.74638.32638.320.70%1,192,746
Feb 3, 2026634.70639.03626.72633.88633.880.19%1,122,056
Feb 2, 2026625.36634.88624.73632.69632.690.82%705,909
Jan 30, 2026629.48634.34623.33627.57627.57-0.88%1,374,277
Jan 29, 2026636.92637.87625.62633.15633.15-0.18%986,588
Jan 28, 2026637.39638.42632.87634.32634.32-0.23%997,610
Jan 27, 2026636.16636.72633.38635.77635.77-0.01%537,006
Jan 26, 2026637.43640.06634.16635.83635.83-0.05%934,719
Jan 23, 2026641.33642.26633.94636.15636.15-1.01%709,555
Jan 22, 2026646.97648.79641.30642.61642.610.02%1,033,596
Jan 21, 2026635.72645.73635.11642.45642.451.79%1,357,288
Jan 20, 2026631.11637.62629.40631.17631.17-1.36%1,275,940
Jan 16, 2026641.29642.41638.12639.85639.85-0.30%778,791
Jan 15, 2026637.68644.19637.68641.78641.781.18%910,785
Jan 14, 2026632.69635.91630.97634.31634.310.10%1,227,583
Jan 13, 2026633.91636.14631.07633.68633.680.22%504,970
Jan 12, 2026628.03632.87626.62632.32632.320.15%819,029
Jan 9, 2026628.50632.21626.11631.38631.380.85%850,774
Jan 8, 2026621.90627.35621.17626.04626.040.37%667,855
Jan 7, 2026628.55629.47622.09623.73623.73-0.72%857,624
Jan 6, 2026618.07628.77616.82628.27628.271.44%1,370,968
Jan 5, 2026613.13621.44612.35619.36619.361.32%1,466,535
Jan 2, 2026605.88612.38603.37611.31611.311.33%937,108
Dec 31, 2025609.14609.59603.01603.28603.28-1.01%716,831
Dec 30, 2025611.68612.18609.22609.45609.45-0.34%601,886
Dec 29, 2025613.66615.83610.31611.55611.55-0.61%549,532
Dec 26, 2025614.81615.58613.00615.33615.330.02%391,928
Dec 24, 2025614.99616.56613.20615.19615.190.15%558,440
Dec 23, 2025614.62616.48612.59614.29614.29-0.29%618,297
Dec 22, 2025613.36618.07613.36616.09616.090.74%1,101,006
Dec 19, 2025606.51611.80606.27611.57611.570.58%1,143,130
Dec 18, 2025610.65614.00606.66608.07605.890.44%653,225
Dec 17, 2025609.21614.07604.65605.40603.23-0.45%612,459
Dec 16, 2025611.24613.16604.88608.15605.97-0.62%940,025
Dec 15, 2025615.93616.85609.96611.94609.74-0.19%868,842
Dec 12, 2025621.97622.79611.32613.11610.91-1.31%1,175,943
Dec 11, 2025614.69622.03614.69621.24619.010.95%1,452,023
Dec 10, 2025604.95617.16604.25615.37613.161.90%1,387,006
Dec 9, 2025602.65608.81602.40603.90601.73-0.07%867,747
Dec 8, 2025608.08608.42603.24604.34602.17-0.50%868,044
Dec 5, 2025607.35610.58606.01607.38605.200.04%1,135,824
Dec 4, 2025603.65608.96603.29607.15604.970.49%790,902
Dec 3, 2025599.51604.90599.00604.19602.020.69%784,692
Dec 2, 2025604.37605.01599.68600.02597.87-0.36%746,727
Dec 1, 2025599.48606.50599.44602.20600.04-0.54%994,986
Nov 28, 2025603.54606.33602.40605.48603.310.49%804,856
Nov 26, 2025598.60606.56598.05602.50600.340.60%1,022,398
Nov 25, 2025588.45599.57588.04598.88596.731.88%1,001,871
Nov 24, 2025583.01589.66581.71587.81585.700.94%1,172,705
Nov 21, 2025570.51585.59570.15582.32580.232.41%1,662,862
Nov 20, 2025585.03587.74568.21568.63566.59-1.60%1,634,307
Nov 19, 2025577.56581.52574.86577.89575.810.12%1,013,937
Nov 18, 2025572.27580.15571.44577.19575.120.33%1,123,773
Nov 17, 2025584.38586.45573.45575.30573.23-1.85%1,800,437
Nov 14, 2025580.05589.57580.05586.16584.05-0.21%932,378
Nov 13, 2025595.60598.78585.55587.38585.27-1.88%1,278,197
Nov 12, 2025597.73602.09597.66598.63596.480.35%692,004
Nov 11, 2025595.46598.56594.01596.54594.40-681,614
Nov 10, 2025597.36598.90591.48596.56594.420.64%865,230
Nov 7, 2025582.00592.84581.61592.78590.651.16%933,895
Nov 6, 2025592.11594.31583.89586.01583.91-0.92%1,551,485
Nov 5, 2025587.59595.30586.93591.43589.310.65%1,096,440
Nov 4, 2025585.37590.00584.50587.59585.48-0.86%635,592
Nov 3, 2025591.86592.70585.36592.70590.57-0.05%873,379
Oct 31, 2025590.68594.33587.93592.98590.850.61%737,486
Oct 30, 2025591.12597.30589.27589.39587.27-1.05%811,683
Oct 29, 2025597.44602.55592.72595.66593.52-0.64%1,105,651
Oct 28, 2025604.45604.45598.95599.47597.32-0.88%707,184
Oct 27, 2025606.61607.76603.12604.78602.610.38%986,137
Oct 24, 2025605.81606.12602.40602.47600.310.53%577,249
Oct 23, 2025592.86600.23592.33599.29597.141.36%691,989
Oct 22, 2025597.34599.37588.66591.26589.14-1.14%750,271
Oct 21, 2025595.47599.99593.49598.05595.900.35%556,703
Oct 20, 2025593.64596.67592.62595.95593.811.20%653,486
Oct 17, 2025586.11590.05584.67588.86586.750.21%588,170
Oct 16, 2025595.81596.34584.77587.61585.50-1.23%1,677,871
Oct 15, 2025598.45600.94590.00594.92592.780.09%582,475
Oct 14, 2025582.70597.43582.70594.38592.250.93%1,038,391
Oct 13, 2025584.87590.98584.12588.92586.811.93%953,060