Skip to main content
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
658.14
-6.66 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
658.14
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026663.97665.67656.15658.08--1.01%507,563
Apr 27, 2026665.20668.89662.38664.80664.800.05%405,109
Apr 24, 2026665.25667.77661.20664.47664.470.22%579,164
Apr 23, 2026662.65666.10655.41663.01663.01-0.01%695,095
Apr 22, 2026672.75672.75661.37663.09663.09-0.38%556,677
Apr 21, 2026670.96675.77664.09665.62665.62-0.59%578,704
Apr 20, 2026663.63669.94663.63669.58669.580.62%861,907
Apr 17, 2026659.09669.70658.60665.43665.431.95%610,959
Apr 16, 2026652.27656.13650.19652.71652.710.20%425,731
Apr 15, 2026652.79654.55649.41651.40651.40-0.30%484,247
Apr 14, 2026652.03654.93648.83653.39653.390.51%402,316
Apr 13, 2026640.59650.56640.06650.09650.091.09%812,540
Apr 10, 2026646.56646.88642.19643.10643.10-0.32%804,062
Apr 9, 2026641.04647.77640.25645.16645.160.23%831,828
Apr 8, 2026643.12647.81640.52643.68643.682.84%1,105,190
Apr 7, 2026623.13629.00621.71625.89625.890.11%989,047
Apr 6, 2026621.30625.46618.11625.20625.200.45%523,040
Apr 2, 2026612.19628.14610.83622.40622.400.10%544,684
Apr 1, 2026619.88626.14619.88621.79621.790.82%1,119,807
Mar 31, 2026606.58620.52604.60616.76616.762.96%1,454,843
Mar 30, 2026610.43610.43597.03599.03599.03-0.79%1,309,980
Mar 27, 2026610.30612.03602.50603.80603.80-1.62%929,747
Mar 26, 2026616.38623.49613.36613.77613.77-1.48%1,010,894
Mar 25, 2026623.70626.36615.78623.00623.000.84%1,258,292
Mar 24, 2026607.68620.86607.20617.79617.790.84%1,186,200
Mar 23, 2026613.98622.60610.59612.67612.671.86%2,473,216
Mar 20, 2026612.98614.62597.15601.47601.47-2.48%2,272,369
Mar 19, 2026608.07620.22607.53616.76615.240.25%1,464,306
Mar 18, 2026618.33623.15615.03615.23613.72-0.93%1,176,992
Mar 17, 2026618.90624.37618.41621.00619.470.91%792,632
Mar 16, 2026617.85622.75615.03615.40613.890.72%2,212,232
Mar 13, 2026615.30619.21609.22611.01609.51-0.12%5,579,098
Mar 12, 2026618.00620.38611.39611.77610.27-2.04%1,597,033
Mar 11, 2026623.32628.00620.31624.53622.99-0.30%1,096,127
Mar 10, 2026628.29636.58625.63626.44624.90-0.44%1,364,348
Mar 9, 2026617.84630.68608.92629.24627.690.99%2,101,380
Mar 6, 2026627.49627.49620.09623.08621.55-2.34%1,426,748
Mar 5, 2026641.51647.01633.32637.98636.41-1.38%2,062,778
Mar 4, 2026649.83651.80642.12646.94645.35-0.01%957,205
Mar 3, 2026642.94649.81632.24647.01645.42-1.72%2,795,516
Mar 2, 2026647.48659.72647.08658.36656.740.85%1,670,750
Feb 27, 2026650.82652.89646.71652.82651.22-0.81%1,029,171
Feb 26, 2026657.35660.08650.81658.14656.520.38%916,661
Feb 25, 2026657.92657.92650.76655.64654.030.37%728,766
Feb 24, 2026647.10654.17646.34653.22651.610.94%688,044
Feb 23, 2026655.54656.78643.36647.12645.53-1.74%1,032,570
Feb 20, 2026652.12662.65652.12658.61656.990.63%975,065
Feb 19, 2026651.52654.81649.94654.50652.89-0.02%614,368
Feb 18, 2026651.90659.21650.00654.63653.020.44%1,288,731
Feb 17, 2026649.98653.64643.63651.76650.160.17%1,055,051
Feb 13, 2026644.47654.09640.45650.66649.060.96%920,611
Feb 12, 2026658.04662.60641.11644.50642.92-1.41%1,187,330
Feb 11, 2026658.83661.18649.96653.71652.10-0.25%818,592
Feb 10, 2026655.94658.34653.98655.36653.75-0.05%666,330
Feb 9, 2026653.92657.43651.58655.67654.060.05%771,924
Feb 6, 2026642.99656.03642.00655.32653.713.21%2,184,944
Feb 5, 2026633.42640.47632.48634.94633.38-0.53%960,255
Feb 4, 2026637.30642.00630.74638.32636.750.70%1,192,761
Feb 3, 2026634.70639.03626.72633.88632.320.19%1,208,629
Feb 2, 2026625.36634.88624.73632.69631.130.82%741,529
Jan 30, 2026629.48634.34623.33627.57626.03-0.88%1,374,277
Jan 29, 2026636.92637.87625.62633.15631.59-0.18%986,608
Jan 28, 2026637.39638.42632.87634.32632.76-0.23%1,005,347
Jan 27, 2026636.16636.72633.38635.77634.21-0.01%584,237
Jan 26, 2026637.43640.06634.16635.83634.27-0.05%934,721
Jan 23, 2026641.33642.26633.94636.15634.59-1.01%709,555
Jan 22, 2026646.97648.79641.30642.61641.030.02%1,057,126
Jan 21, 2026635.72645.73635.11642.45640.871.79%1,357,407
Jan 20, 2026631.11637.62629.40631.17629.62-1.36%1,275,940
Jan 16, 2026641.29642.41638.12639.85638.28-0.30%789,443
Jan 15, 2026637.68644.19637.68641.78640.201.18%978,686
Jan 14, 2026632.69635.91630.97634.31632.750.10%1,231,094
Jan 13, 2026633.91636.14631.07633.68632.120.22%512,730
Jan 12, 2026628.03632.87626.62632.32630.770.15%819,062
Jan 9, 2026628.50632.21626.11631.38629.830.85%850,776
Jan 8, 2026621.90627.35621.17626.04624.500.37%668,185
Jan 7, 2026628.55629.47622.09623.73622.20-0.72%857,624
Jan 6, 2026618.07628.77616.82628.27626.731.44%1,370,972
Jan 5, 2026613.13621.44612.35619.36617.841.32%1,466,550
Jan 2, 2026605.88612.38603.37611.31609.811.33%968,820
Dec 31, 2025609.14609.59603.01603.28601.80-1.01%730,838
Dec 30, 2025611.68612.18609.22609.45607.95-0.34%665,136
Dec 29, 2025613.66615.83610.31611.55610.05-0.61%559,092
Dec 26, 2025614.81615.58613.00615.33613.820.02%420,446
Dec 24, 2025614.99616.56613.20615.19613.680.15%558,867
Dec 23, 2025614.62616.48612.59614.29612.78-0.29%663,661
Dec 22, 2025613.36618.07613.36616.09614.580.74%1,101,006
Dec 19, 2025606.51611.80606.27611.57610.070.58%1,143,130
Dec 18, 2025610.65614.00606.66608.07604.400.44%653,225
Dec 17, 2025609.21614.07604.65605.40601.74-0.45%612,459
Dec 16, 2025611.24613.16604.88608.15604.48-0.62%940,025
Dec 15, 2025615.93616.85609.96611.94608.24-0.19%868,842
Dec 12, 2025621.97622.79611.32613.11609.41-1.31%1,175,943
Dec 11, 2025614.69622.03614.69621.24617.490.95%1,452,023
Dec 10, 2025604.95617.16604.25615.37611.651.90%1,387,006
Dec 9, 2025602.65608.81602.40603.90600.25-0.07%867,747
Dec 8, 2025608.08608.42603.24604.34600.69-0.50%868,044
Dec 5, 2025607.35610.58606.01607.38603.710.04%1,135,824
Dec 4, 2025603.65608.96603.29607.15603.480.49%790,902
Dec 3, 2025599.51604.90599.00604.19600.540.69%784,692