Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
463.85+10.48 (+2.31%)
At close: 04:00PM EDT
463.90 +0.05 (+0.01%)
After hours: 07:33PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022455.44463.92455.20463.85463.85959,900
May 26, 2022445.94455.31445.89453.37453.37743,300
May 25, 2022433.21445.04432.93443.04443.04836,100
May 24, 2022436.25437.53427.04434.70434.70971,100
May 23, 2022439.54442.14434.10440.12440.12935,700
May 20, 2022441.23441.63425.42435.36435.361,027,500
May 19, 2022433.11442.09433.11436.62436.621,012,300
May 18, 2022449.38449.59435.50437.14437.141,005,400
May 17, 2022448.39454.54445.33454.00454.001,425,500
May 16, 2022442.05444.77437.73441.16441.16742,900
May 13, 2022437.39446.51437.37443.71443.71868,300
May 12, 2022425.98435.37424.27432.35432.351,417,100
May 11, 2022436.17444.39427.70428.25428.251,476,500
May 10, 2022442.29444.85428.02435.78435.781,609,300
May 09, 2022446.03448.27435.31437.22437.221,586,800
May 06, 2022455.60457.22446.37452.34452.341,893,200
May 05, 2022471.69471.69453.87458.46458.461,369,500
May 04, 2022464.05476.47458.77476.14476.141,289,300
May 03, 2022458.64465.37457.51463.08463.081,217,800
May 02, 2022455.80461.12448.54458.67458.671,980,900
Apr 29, 2022466.91471.15455.13455.83455.831,693,500
Apr 28, 2022464.54470.42456.18468.75468.751,298,300
Apr 27, 2022459.81465.42457.20460.01460.012,532,000
Apr 26, 2022470.02470.62459.42459.46459.462,042,300
Apr 25, 2022466.63473.83461.05473.52473.521,756,800
Apr 22, 2022481.24481.67470.49470.72470.721,467,100
Apr 21, 2022496.99497.79482.34483.72483.721,216,900
Apr 20, 2022492.05495.50490.87492.64492.641,018,600
Apr 19, 2022478.72489.59478.43488.90488.90897,300
Apr 18, 2022478.19480.59475.87478.08478.081,144,000
Apr 14, 2022482.60485.47478.94479.01479.011,450,400
Apr 13, 2022474.93482.49474.93481.84481.841,034,200
Apr 12, 2022478.50483.68472.85474.13474.131,402,300
Apr 11, 2022474.73481.09474.52474.78474.78865,100
Apr 08, 2022477.03481.44474.73477.03477.03799,900
Apr 07, 2022477.63479.58470.93477.00477.001,110,100
Apr 06, 2022479.92480.92475.26478.20478.20798,000
Apr 05, 2022491.75495.04482.72483.86483.861,099,600
Apr 04, 2022493.87494.39490.45492.86492.861,069,600
Apr 01, 2022493.39496.21489.57493.76493.761,204,200
Mar 31, 2022497.07499.86490.35490.45490.451,258,600
Mar 30, 2022504.33504.39495.49497.79497.791,484,300
Mar 29, 2022499.32506.70499.06505.52505.521,755,000
Mar 28, 2022492.82495.04488.56494.95494.951,363,600
Mar 25, 2022491.77494.37489.22494.20494.201,517,800
Mar 24, 2022486.53490.78484.63490.72490.72514,500
Mar 23, 2022492.38492.53484.95485.12485.121,584,000
Mar 22, 2022493.08498.05492.26494.31494.311,152,200
Mar 21, 2022493.44496.60487.92491.26491.261,010,800
Mar 18, 2022486.29493.64485.20492.58492.581,534,700
Mar 18, 20221.152 Dividend
Mar 17, 2022482.60490.25482.34490.17489.02996,000
Mar 16, 2022477.00485.45473.33485.45484.311,582,400
Mar 15, 2022466.80472.42465.89472.03470.92957,600
Mar 14, 2022470.40473.10462.81465.06463.97884,500
Mar 11, 2022475.99478.68468.79468.96467.862,216,900
Mar 10, 2022468.41474.63466.98473.89472.781,046,900
Mar 09, 2022469.01476.19468.37473.81472.701,487,600
Mar 08, 2022460.13471.51456.83460.70459.621,816,600
Mar 07, 2022476.68476.70459.00459.24458.161,222,200
Mar 04, 2022480.14480.97472.47477.19476.071,159,700
Mar 03, 2022490.67491.18481.14484.65483.511,170,700
Mar 02, 2022478.77490.84478.76488.80487.652,440,600
Mar 01, 2022484.26486.61472.62476.17475.052,380,600
Feb 28, 2022479.77487.93479.71485.44484.302,166,700
Feb 25, 2022473.21485.76471.14485.67484.532,521,200
Feb 24, 2022453.40473.18452.89472.32471.211,884,300
Feb 23, 2022476.61478.16464.96465.43464.341,630,000
Feb 22, 2022478.00481.83470.58473.39472.281,559,900
Feb 18, 2022481.66487.09478.53480.12478.991,476,500
Feb 17, 2022488.75489.74481.47482.01480.881,237,500
Feb 16, 2022489.26494.39487.88492.76491.601,298,300
Feb 15, 2022485.34492.02485.06491.30490.151,557,300
Feb 14, 2022482.57486.89477.59480.87479.741,832,400
Feb 11, 2022489.23493.09479.66482.44481.311,281,400
Feb 10, 2022489.19500.55486.32488.78487.631,655,600
Feb 09, 2022491.25496.09491.08495.83494.661,192,300
Feb 08, 2022478.59487.82478.59487.14486.001,038,900
Feb 07, 2022478.39481.41475.96477.99476.871,792,900
Feb 04, 2022476.40481.87471.40478.00476.88778,700
Feb 03, 2022480.60484.19476.65477.08475.961,165,600
Feb 02, 2022485.45487.27481.23484.95483.811,278,400
Feb 01, 2022481.56485.71475.37484.93483.791,532,100
Jan 31, 2022467.45480.38466.57480.04478.912,029,800
Jan 28, 2022461.38469.91454.75469.78468.682,021,200
Jan 27, 2022472.38477.08458.52460.61459.532,740,500
Jan 26, 2022478.80483.26463.27467.81466.712,514,600
Jan 25, 2022474.61478.92464.09472.80471.692,294,700
Jan 24, 2022466.38482.33459.32481.32480.195,003,700
Jan 21, 2022478.61483.63472.10472.30471.193,188,600
Jan 20, 2022491.00497.70480.28480.60479.471,711,700
Jan 19, 2022498.26499.62489.15489.25488.101,362,300
Jan 18, 2022501.76502.52495.09495.88494.711,367,000
Jan 14, 2022504.25507.28499.69506.71505.521,089,200
Jan 13, 2022511.45515.10507.15508.33507.141,408,800
Jan 12, 2022513.21515.33507.13509.75508.55824,400
Jan 11, 2022507.02511.42501.79511.36510.161,570,000
Jan 10, 2022505.97506.89498.26506.53505.342,391,200
Jan 07, 2022512.25515.26506.95508.52507.321,692,900
Jan 06, 2022510.68515.80507.27512.47511.271,987,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement