Skip to main content
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEARCA: MDY · Real-Time Price · USD
695.29
-2.09 (-0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026693.38697.80690.98695.29695.29-0.30%1,115,554
Jun 25, 2026696.53703.36693.95697.38697.380.92%696,281
Jun 24, 2026687.94695.67687.81691.05691.050.62%652,899
Jun 23, 2026683.91692.26682.14686.82686.82-1.01%465,474
Jun 22, 2026693.22695.86691.49693.83693.830.41%725,471
Jun 18, 2026691.04692.43686.26691.00691.001.00%761,126
Jun 17, 2026694.60699.99684.30685.87684.17-1.22%1,365,014
Jun 16, 2026698.08701.31693.37694.32692.60-0.30%868,753
Jun 15, 2026702.54704.12695.03696.41694.680.38%947,622
Jun 12, 2026692.10696.98688.72693.74692.020.71%1,020,728
Jun 11, 2026676.35689.58675.52688.85687.142.53%1,482,805
Jun 10, 2026679.30686.73671.67671.84670.17-1.44%677,341
Jun 9, 2026681.48689.67666.80681.68679.990.80%1,455,462
Jun 8, 2026679.32681.36675.41676.25674.570.25%504,847
Jun 5, 2026683.61684.14672.30674.59672.92-1.95%518,893
Jun 4, 2026685.40690.03684.22687.98686.270.36%602,195
Jun 3, 2026683.09687.10681.41685.50683.80-0.09%789,580
Jun 2, 2026678.73686.16678.46686.15684.450.90%689,623
Jun 1, 2026677.20682.04674.49680.02678.33-0.09%639,813
May 29, 2026679.80682.54677.68680.61678.920.20%509,483
May 28, 2026676.30681.53672.89679.25677.560.10%714,506
May 27, 2026682.89682.98677.98678.56676.88-0.37%488,849
May 26, 2026676.10681.24674.31681.07679.381.55%766,648
May 22, 2026668.65672.53665.93670.65668.990.81%729,943
May 21, 2026660.63667.12655.92665.25663.600.12%519,351
May 20, 2026655.85664.58650.84664.43662.781.89%516,568
May 19, 2026655.51656.36649.37652.12650.50-0.95%486,052
May 18, 2026661.73664.46656.21658.38656.75-0.14%586,017
May 15, 2026663.62665.19658.23659.29657.65-1.63%676,547
May 14, 2026670.53673.27667.42670.19668.530.42%560,154
May 13, 2026670.68670.68663.72667.42665.76-0.24%695,440
May 12, 2026672.33672.33661.17669.05667.39-0.68%533,593
May 11, 2026676.20677.25672.40673.63671.96-0.24%392,906
May 8, 2026676.80677.23672.77675.24673.560.43%328,035
May 7, 2026684.97685.50671.48672.37670.70-1.25%606,306
May 6, 2026677.58681.76675.59680.90679.211.80%665,636
May 5, 2026664.62669.70662.97668.83667.171.29%341,745
May 4, 2026662.53666.59657.22660.32658.68-0.61%541,091
May 1, 2026667.05668.07663.19664.35662.700.03%566,135
Apr 30, 2026655.82664.98655.05664.17662.521.66%463,749
Apr 29, 2026658.07659.31650.41653.32651.70-0.73%638,369
Apr 28, 2026663.97665.67656.15658.14656.51-1.00%569,070
Apr 27, 2026665.20668.89662.38664.80663.150.05%416,027
Apr 24, 2026665.25667.77661.20664.47662.820.22%579,164
Apr 23, 2026662.65666.10655.41663.01661.36-0.01%704,419
Apr 22, 2026672.75672.75661.37663.09661.44-0.38%570,261
Apr 21, 2026670.96675.77664.09665.62663.97-0.59%621,445
Apr 20, 2026663.63669.94663.63669.58667.920.62%861,917
Apr 17, 2026659.09669.70658.60665.43663.781.95%696,889
Apr 16, 2026652.27656.13650.19652.71651.090.20%455,011
Apr 15, 2026652.79654.55649.41651.40649.78-0.30%527,270
Apr 14, 2026652.03654.93648.83653.39651.770.51%450,090
Apr 13, 2026640.59650.56640.06650.09648.481.09%812,541
Apr 10, 2026646.56646.88642.19643.10641.50-0.32%804,062
Apr 9, 2026641.04647.77640.25645.16643.560.23%831,860
Apr 8, 2026643.12647.81640.52643.68642.082.84%1,170,208
Apr 7, 2026623.13629.00621.71625.89624.340.11%1,020,932
Apr 6, 2026621.30625.46618.11625.20623.650.45%526,869
Apr 2, 2026612.19628.14610.83622.40620.860.10%561,669
Apr 1, 2026619.88626.14619.88621.79620.250.82%1,119,808
Mar 31, 2026606.58620.52604.60616.76615.232.96%1,476,896
Mar 30, 2026610.43610.43597.03599.03597.54-0.79%1,309,995
Mar 27, 2026610.30612.03602.50603.80602.30-1.62%1,017,592
Mar 26, 2026616.38623.49613.36613.77612.25-1.48%1,011,645
Mar 25, 2026623.70626.36615.78623.00621.450.84%1,258,292
Mar 24, 2026607.68620.86607.20617.79616.260.84%1,299,558
Mar 23, 2026613.98622.60610.59612.67611.151.86%2,517,650
Mar 20, 2026612.98614.62597.15601.47599.98-2.24%2,272,369
Mar 19, 2026608.07620.22607.53616.76613.720.25%1,464,306
Mar 18, 2026618.33623.15615.03615.23612.19-0.93%1,176,992
Mar 17, 2026618.90624.37618.41621.00617.940.91%792,632
Mar 16, 2026617.85622.75615.03615.40612.360.72%2,212,232
Mar 13, 2026615.30619.21609.22611.01608.00-0.12%5,579,098
Mar 12, 2026618.00620.38611.39611.77608.75-2.04%1,597,033
Mar 11, 2026623.32628.00620.31624.53621.45-0.30%1,096,127
Mar 10, 2026628.29636.58625.63626.44623.35-0.44%1,364,348
Mar 9, 2026617.84630.68608.92629.24626.140.99%2,101,380
Mar 6, 2026627.49627.49620.09623.08620.01-2.34%1,426,748
Mar 5, 2026641.51647.01633.32637.98634.83-1.38%2,062,778
Mar 4, 2026649.83651.80642.12646.94643.75-0.01%957,205
Mar 3, 2026642.94649.81632.24647.01643.82-1.72%2,795,516
Mar 2, 2026647.48659.72647.08658.36655.110.85%1,670,750
Feb 27, 2026650.82652.89646.71652.82649.60-0.81%1,029,171
Feb 26, 2026657.35660.08650.81658.14654.890.38%916,661
Feb 25, 2026657.92657.92650.76655.64652.400.37%728,766
Feb 24, 2026647.10654.17646.34653.22650.000.94%688,044
Feb 23, 2026655.54656.78643.36647.12643.93-1.74%1,032,570
Feb 20, 2026652.12662.65652.12658.61655.360.63%975,065
Feb 19, 2026651.52654.81649.94654.50651.27-0.02%614,368
Feb 18, 2026651.90659.21650.00654.63651.400.44%1,288,731
Feb 17, 2026649.98653.64643.63651.76648.540.17%1,055,051
Feb 13, 2026644.47654.09640.45650.66647.450.96%920,611
Feb 12, 2026658.04662.60641.11644.50641.32-1.41%1,187,330
Feb 11, 2026658.83661.18649.96653.71650.48-0.25%818,592
Feb 10, 2026655.94658.34653.98655.36652.13-0.05%666,330
Feb 9, 2026653.92657.43651.58655.67652.430.05%771,924
Feb 6, 2026642.99656.03642.00655.32652.093.21%2,184,944
Feb 5, 2026633.42640.47632.48634.94631.81-0.53%960,255
Feb 4, 2026637.30642.00630.74638.32635.170.70%1,192,761
Feb 3, 2026634.70639.03626.72633.88630.750.19%1,208,629