Advertisement
U.S. markets closed

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
529.94-8.14 (-1.51%)
At close: 04:00PM EDT
530.00 +0.06 (+0.01%)
After hours: 07:26PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024535.19536.88528.23529.94529.94936,900
Apr 11, 2024539.92540.33534.60538.08538.081,061,800
Apr 10, 2024539.05542.43536.00537.60537.601,862,200
Apr 09, 2024549.94551.30544.69549.14549.14742,500
Apr 08, 2024548.13549.98546.69548.62548.62551,600
Apr 05, 2024541.37547.61541.17545.87545.87937,900
Apr 04, 2024551.91552.82540.33541.69541.691,290,400
Apr 03, 2024543.49548.39543.49547.49547.49811,000
Apr 02, 2024548.21548.23543.16545.31545.311,091,100
Apr 01, 2024556.71556.80551.92552.38552.381,097,200
Mar 28, 2024554.55558.34554.55556.40556.401,146,200
Mar 27, 2024548.05554.42547.87554.41554.411,131,600
Mar 26, 2024547.59548.74544.81545.05545.05525,300
Mar 25, 2024546.30548.75545.77545.77545.77595,700
Mar 22, 2024550.23550.94545.25545.59545.59704,100
Mar 21, 2024546.60551.25546.36550.16550.16764,200
Mar 20, 2024535.64545.27535.38544.00544.00987,000
Mar 19, 2024531.59537.27531.59536.79536.79663,500
Mar 18, 2024534.85536.20532.60532.82532.82680,000
Mar 15, 2024532.41536.68532.24534.10534.101,366,100
Mar 15, 20241.014 Dividend
Mar 14, 2024541.64542.55531.56535.73534.721,019,000
Mar 13, 2024539.90543.63539.90541.90540.87596,000
Mar 12, 2024537.12541.15535.68539.80538.78542,800
Mar 11, 2024538.20539.55534.22537.11536.09854,900
Mar 08, 2024545.22547.46538.29539.40538.38998,000
Mar 07, 2024540.58543.23540.43542.31541.28830,300
Mar 06, 2024538.28539.27535.27537.49536.471,271,700
Mar 05, 2024532.98536.81531.52534.03533.02948,300
Mar 04, 2024537.20538.26534.75535.51534.501,573,000
Mar 01, 2024528.40532.07526.04531.61530.60996,100
Feb 29, 2024526.98529.53524.26528.00527.001,102,800
Feb 28, 2024520.47525.36520.13523.91522.92795,700
Feb 27, 2024523.01524.27522.05523.60522.61858,100
Feb 26, 2024520.90524.26520.01521.43520.44618,300
Feb 23, 2024521.42523.79519.82521.60520.61631,200
Feb 22, 2024516.73522.09516.73521.76520.77843,300
Feb 21, 2024511.22514.16510.54513.99513.02410,100
Feb 20, 2024512.89513.48510.45512.70511.73643,100
Feb 16, 2024519.20521.83516.53516.53515.55763,900
Feb 15, 2024515.12522.06515.12521.52520.531,082,000
Feb 14, 2024509.73513.12506.33512.10511.13805,300
Feb 13, 2024504.90509.36501.24504.99504.031,423,200
Feb 12, 2024513.04519.39513.04517.76516.78679,700
Feb 09, 2024509.34513.10508.57512.91511.94828,800
Feb 08, 2024503.64509.28503.64509.11508.15429,200
Feb 07, 2024504.09506.42500.24504.53503.58753,900
Feb 06, 2024499.42502.60498.41501.64500.69791,800
Feb 05, 2024500.97501.62495.53499.26498.32927,300
Feb 02, 2024501.49507.38498.63505.01504.051,234,800
Feb 01, 2024500.88505.45495.78505.45504.491,106,600
Jan 31, 2024506.92509.06498.28498.56497.622,359,800
Jan 30, 2024506.90509.33506.01507.88506.92654,400
Jan 29, 2024504.07509.24502.60509.24508.28717,700
Jan 26, 2024505.36507.33503.19504.48503.53578,900
Jan 25, 2024504.66506.66501.01503.99503.04739,400
Jan 24, 2024508.88508.88500.46500.81499.86851,300
Jan 23, 2024508.73509.94502.28503.90502.95999,600
Jan 22, 2024503.35507.20503.28506.01505.051,485,400
Jan 19, 2024496.44500.97493.08500.19499.241,173,600
Jan 18, 2024493.79495.76490.24495.25494.311,104,200
Jan 17, 2024489.13493.02487.66491.35490.421,092,300
Jan 16, 2024494.63496.56492.00494.84493.901,494,900
Jan 12, 2024502.59504.11496.45498.09497.15844,000
Jan 11, 2024498.57499.15493.25498.24497.301,322,600
Jan 10, 2024498.71500.26495.61499.61498.66662,400
Jan 09, 2024496.51499.87495.36498.10497.161,056,000
Jan 08, 2024494.25501.60493.12501.60500.65919,300
Jan 05, 2024491.63498.48490.67495.11494.171,289,700
Jan 04, 2024493.57496.48493.13493.35492.42839,100
Jan 03, 2024500.44501.13493.99494.33493.391,528,700
Jan 02, 2024503.85508.93503.18505.74504.781,062,100
Dec 29, 2023511.39512.46507.34507.38506.421,012,900
Dec 28, 2023511.40513.50510.35512.30511.33568,900
Dec 27, 2023512.38513.98510.69512.60511.63520,400
Dec 26, 2023509.20513.87508.67512.30511.33513,700
Dec 22, 2023508.00511.23506.11508.49507.53934,300
Dec 21, 2023503.92506.91501.75506.59505.63849,900
Dec 20, 2023506.82510.50499.63499.64498.69965,200
Dec 19, 2023503.63508.08502.93507.78506.82635,300
Dec 18, 2023502.86503.56500.18501.17500.22968,400
Dec 15, 2023505.13505.78499.24500.58499.631,491,700
Dec 15, 20231.891 Dividend
Dec 14, 2023501.67508.70501.65507.30504.451,074,700
Dec 13, 2023483.11495.47481.07495.43492.651,238,800
Dec 12, 2023483.57485.20481.14483.28480.57702,700
Dec 11, 2023481.23484.61480.88484.05481.33957,900
Dec 08, 2023478.90483.61478.88481.55478.85579,900
Dec 07, 2023477.64479.56476.17479.42476.73774,100
Dec 06, 2023480.51484.56476.51476.75474.07832,200
Dec 05, 2023481.81481.94476.74477.70475.02960,700
Dec 04, 2023478.88484.43478.20483.93481.211,133,400
Dec 01, 2023468.03480.44466.92480.19477.491,622,400
Nov 30, 2023467.57469.61465.36468.83466.201,431,300
Nov 29, 2023467.22471.10465.56466.25463.631,048,900
Nov 28, 2023466.79468.01463.89464.49461.881,042,200
Nov 27, 2023466.41468.44464.42467.48464.86675,200
Nov 24, 2023465.72468.84465.27468.29465.66336,600
Nov 22, 2023465.44467.85464.40466.20463.58929,300
Nov 21, 2023464.20465.13463.09463.50460.90626,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...