U.S. markets open in 6 hours 55 minutes

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
487.06+0.60 (+0.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021485.80488.38482.67487.06487.06654,900
Jun 21, 2021478.53487.03478.53486.46486.46934,700
Jun 18, 2021478.73481.64475.11475.11475.111,153,400
Jun 17, 2021493.29494.14482.07486.19486.19879,500
Jun 16, 2021496.64497.35491.33493.94493.94998,400
Jun 15, 2021498.14498.90493.70497.35497.35838,800
Jun 14, 2021502.62503.13495.99497.74497.74736,000
Jun 11, 2021500.35502.34499.30502.25502.251,079,500
Jun 10, 2021501.23502.26496.82498.46498.46995,200
Jun 09, 2021502.00502.69498.41498.53498.53858,800
Jun 08, 2021498.31502.47495.40501.86501.861,211,100
Jun 07, 2021498.64499.41496.15497.15497.152,064,200
Jun 04, 2021497.59498.49494.95497.94497.94816,900
Jun 03, 2021495.02496.25491.27494.92494.921,003,000
Jun 02, 2021502.00502.00496.86497.66497.66951,400
Jun 01, 2021501.05501.38497.88500.51500.511,249,700
May 28, 2021499.23499.80495.24497.76497.76614,100
May 27, 2021497.14498.53496.18497.30497.30854,900
May 26, 2021490.50494.32490.32494.13494.13605,700
May 25, 2021495.11496.71488.94489.35489.35724,500
May 24, 2021493.23494.81490.74493.01493.01853,300
May 21, 2021493.08494.93488.94490.45490.451,123,600
May 20, 2021487.94490.92485.32489.65489.65842,100
May 19, 2021483.40487.61479.56487.41487.411,591,900
May 18, 2021495.82496.89490.30490.54490.541,148,700
May 17, 2021493.95496.31490.59495.72495.721,329,500
May 14, 2021491.96497.09490.00496.27496.272,256,100
May 13, 2021480.37490.27479.97488.31488.312,202,400
May 12, 2021490.91494.01478.88478.88478.881,854,100
May 11, 2021491.04496.97488.82494.22494.222,137,800
May 10, 2021505.30506.87498.72498.72498.721,586,900
May 07, 2021498.54505.29497.21504.81504.81718,300
May 06, 2021497.41499.61492.12499.54499.541,736,100
May 05, 2021499.94499.94495.78496.97496.97774,400
May 04, 2021496.48498.17492.30497.70497.701,104,000
May 03, 2021501.73502.72498.07499.54499.54856,500
Apr 30, 2021500.01501.26495.75496.58496.581,382,900
Apr 29, 2021506.89507.63499.78503.43503.43941,300
Apr 28, 2021502.92504.92502.13503.43503.43782,400
Apr 27, 2021503.44504.60500.85503.35503.35525,200
Apr 26, 2021502.54504.26501.64502.67502.67998,300
Apr 23, 2021493.97502.28493.41500.18500.181,361,700
Apr 22, 2021495.26498.40490.54491.92491.921,453,200
Apr 21, 2021485.59494.63484.11494.38494.38796,100
Apr 20, 2021491.36492.76482.98486.00486.00754,300
Apr 19, 2021494.80496.23490.27493.25493.25985,100
Apr 16, 2021494.51497.16493.11495.94495.94885,900
Apr 15, 2021492.70492.70487.98492.34492.34731,300
Apr 14, 2021487.28492.70486.86488.78488.781,029,500
Apr 13, 2021487.81489.04483.04486.09486.09868,000
Apr 12, 2021486.28488.75484.72488.06488.06613,500
Apr 09, 2021484.09487.00482.99486.51486.51852,000
Apr 08, 2021483.93484.65479.35484.45484.45615,600
Apr 07, 2021485.96486.95480.86482.30482.30659,500
Apr 06, 2021486.14489.47485.11486.16486.16877,500
Apr 05, 2021487.09487.69482.70485.70485.70903,200
Apr 01, 2021478.11482.47477.75482.30482.301,196,000
Mar 31, 2021476.76479.76474.92476.05476.05687,200
Mar 30, 2021469.95476.25468.64475.57475.57576,900
Mar 29, 2021475.75480.30468.32469.73469.73816,000
Mar 26, 2021471.08478.61468.88478.38478.38705,700
Mar 25, 2021454.55469.20452.36467.55467.55852,500
Mar 24, 2021464.77469.26457.80457.85457.85910,900
Mar 23, 2021469.98471.81459.05460.74460.742,552,500
Mar 22, 2021476.06476.55471.16473.19473.19922,300
Mar 19, 2021474.39479.93471.36475.77475.771,012,600
Mar 19, 20210.864 Dividend
Mar 18, 2021484.52488.82475.68476.56475.70519,500
Mar 17, 2021481.38486.40478.39486.17485.29482,100
Mar 16, 2021489.33489.33481.19482.93482.05567,200
Mar 15, 2021483.57489.48481.96489.29488.40892,900
Mar 12, 2021477.19482.87477.00482.53481.66828,000
Mar 11, 2021475.12479.37473.61478.11477.24928,900
Mar 10, 2021467.60473.00467.43470.99470.14873,100
Mar 09, 2021467.81468.85463.07464.66463.82727,800
Mar 08, 2021460.47467.72458.31461.30460.46998,300
Mar 05, 2021453.30458.94438.81457.85457.021,016,600
Mar 04, 2021456.23459.33440.50447.42446.611,285,200
Mar 03, 2021461.80464.32456.98457.09456.26684,700
Mar 02, 2021467.23468.24460.41461.11460.27808,400
Mar 01, 2021463.50469.50463.19467.63466.78881,700
Feb 26, 2021457.56460.96449.53454.85454.03954,600
Feb 25, 2021468.89470.05454.29455.33454.501,009,300
Feb 24, 2021462.11470.57461.51469.79468.94550,500
Feb 23, 2021456.17462.67449.01461.34460.501,354,700
Feb 22, 2021458.92464.39458.92460.45459.62735,200
Feb 19, 2021457.63463.18457.52461.89461.05793,300
Feb 18, 2021457.05458.00453.07455.35454.52652,300
Feb 17, 2021459.83461.72455.98460.28459.45547,300
Feb 16, 2021466.81467.47461.46462.79461.95486,500
Feb 12, 2021461.22464.21460.45463.58462.74374,100
Feb 11, 2021461.05463.48456.34462.19461.35714,900
Feb 10, 2021461.63463.00456.27459.36458.53607,400
Feb 09, 2021457.91461.26456.97459.75458.92491,500
Feb 08, 2021454.37458.57453.14458.38457.55792,400
Feb 05, 2021450.69451.54448.04451.32450.50513,600
Feb 04, 2021441.84447.17441.30446.54445.73468,700
Feb 03, 2021440.83442.11436.81440.31439.51594,900
Feb 02, 2021439.34441.03436.43440.22439.42838,600
Feb 01, 2021430.34435.75426.99434.90434.11680,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...