MDY
AMEXMarket ClosedSPDR S&P MIDCAP 400 ETF Trust
$605.40
$2.75 (-0.45%)
As of 10:33 AM
Open
$609.10
High
$614.07
Low
$604.67
Prev Close
$608.15
52W High
$622.79
52W Low
$458.82
Volume
566.12K
Mkt Cap
$23.08B
SPDR S&P MIDCAP 400 ETF Trust
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $609.21 | $614.07 | $604.65 | $605.40 | 583,199 |
| 12/16/2025 | $611.24 | $613.16 | $604.88 | $608.15 | 940,025 |
| 12/15/2025 | $615.93 | $616.85 | $609.96 | $611.94 | 868,842 |
| 12/12/2025 | $621.97 | $622.79 | $611.32 | $613.11 | 1.18M |
| 12/11/2025 | $614.69 | $622.03 | $614.69 | $621.24 | 1.45M |
| 12/10/2025 | $604.95 | $617.16 | $604.25 | $615.37 | 1.39M |
| 12/9/2025 | $602.65 | $608.81 | $602.40 | $603.90 | 867,747 |
| 12/8/2025 | $608.08 | $608.42 | $603.24 | $604.34 | 868,044 |
| 12/5/2025 | $607.35 | $610.58 | $606.01 | $607.38 | 1.14M |
| 12/4/2025 | $603.65 | $608.96 | $603.29 | $607.15 | 790,902 |
| 12/3/2025 | $599.51 | $604.90 | $599.00 | $604.19 | 784,700 |
| 12/2/2025 | $604.37 | $605.01 | $599.68 | $600.02 | 746,727 |
| 12/1/2025 | $599.48 | $606.50 | $599.44 | $602.20 | 995,000 |
| 11/28/2025 | $603.54 | $606.33 | $602.40 | $605.48 | 804,900 |
| 11/26/2025 | $598.60 | $606.56 | $598.05 | $602.50 | 1.02M |
| 11/25/2025 | $588.45 | $599.57 | $588.04 | $598.88 | 1.00M |
| 11/24/2025 | $583.01 | $589.66 | $581.71 | $587.81 | 1.17M |
| 11/21/2025 | $570.51 | $585.59 | $570.15 | $582.32 | 1.66M |
| 11/20/2025 | $585.03 | $587.74 | $568.21 | $568.63 | 1.63M |
| 11/19/2025 | $577.56 | $581.52 | $574.86 | $577.89 | 1.01M |
| 11/18/2025 | $572.27 | $580.15 | $571.44 | $577.19 | 1.12M |
| 11/17/2025 | $584.38 | $586.45 | $573.45 | $575.30 | 1.80M |
| 11/14/2025 | $580.05 | $589.57 | $580.05 | $586.16 | 932,400 |
| 11/13/2025 | $595.60 | $598.78 | $585.55 | $587.38 | 1.28M |
| 11/12/2025 | $597.73 | $602.09 | $597.66 | $598.63 | 692,004 |
| 11/11/2025 | $595.46 | $598.56 | $594.01 | $596.54 | 681,614 |
| 11/10/2025 | $597.36 | $598.90 | $591.48 | $596.56 | 865,230 |
| 11/7/2025 | $582.00 | $592.84 | $581.61 | $592.78 | 933,900 |
| 11/6/2025 | $592.11 | $594.31 | $583.89 | $586.01 | 1.55M |
| 11/5/2025 | $587.59 | $595.30 | $586.92 | $591.43 | 1.10M |
| 11/4/2025 | $585.37 | $590.00 | $584.50 | $587.59 | 635,600 |
| 11/3/2025 | $591.86 | $592.70 | $585.36 | $592.70 | 873,400 |
| 10/31/2025 | $590.68 | $594.33 | $587.93 | $592.98 | 737,500 |
| 10/30/2025 | $591.12 | $597.30 | $589.27 | $589.39 | 811,700 |
| 10/29/2025 | $597.44 | $602.55 | $592.72 | $595.66 | 1.15M |
| 10/28/2025 | $604.45 | $604.45 | $598.95 | $599.47 | 707,200 |
| 10/27/2025 | $606.61 | $607.76 | $603.12 | $604.78 | 986,137 |
| 10/24/2025 | $605.81 | $606.12 | $602.40 | $602.47 | 577,249 |
| 10/23/2025 | $592.86 | $600.23 | $592.33 | $599.29 | 692,000 |
| 10/22/2025 | $597.34 | $599.37 | $588.66 | $591.26 | 750,300 |
| 10/21/2025 | $595.47 | $599.99 | $593.49 | $598.05 | 556,703 |
| 10/20/2025 | $593.64 | $596.67 | $592.62 | $595.95 | 653,500 |
| 10/17/2025 | $586.11 | $590.05 | $584.67 | $588.86 | 588,200 |
| 10/16/2025 | $595.81 | $596.34 | $584.77 | $587.61 | 1.68M |
| 10/15/2025 | $598.45 | $600.94 | $590.00 | $594.92 | 582,475 |
| 10/14/2025 | $582.70 | $597.43 | $582.70 | $594.38 | 1.04M |
| 10/13/2025 | $584.87 | $590.98 | $584.12 | $588.92 | 953,060 |
| 10/10/2025 | $595.25 | $596.66 | $577.15 | $577.77 | 1.10M |
| 10/9/2025 | $600.31 | $602.09 | $592.97 | $594.43 | 668,906 |
| 10/8/2025 | $597.46 | $601.72 | $594.58 | $600.97 | 952,900 |
| 10/7/2025 | $602.62 | $603.39 | $593.35 | $595.07 | 1.47M |
| 10/6/2025 | $603.30 | $604.60 | $599.36 | $601.57 | 623,556 |
| 10/3/2025 | $600.58 | $604.20 | $599.58 | $600.68 | 657,344 |
| 10/2/2025 | $597.63 | $599.36 | $593.97 | $598.75 | 831,826 |
| 10/1/2025 | $593.43 | $598.90 | $593.43 | $597.97 | 651,321 |
| 9/30/2025 | $594.19 | $596.77 | $590.78 | $596.03 | 514,400 |
| 9/29/2025 | $598.97 | $599.36 | $593.72 | $595.34 | 764,913 |
| 9/26/2025 | $591.90 | $597.05 | $591.29 | $596.68 | 853,600 |
| 9/25/2025 | $589.57 | $591.49 | $587.14 | $590.71 | 594,500 |
| 9/24/2025 | $599.30 | $601.03 | $593.93 | $594.03 | 523,200 |
| 9/23/2025 | $600.16 | $604.65 | $597.71 | $598.62 | 557,029 |
| 9/22/2025 | $597.67 | $600.19 | $595.41 | $598.93 | 646,740 |
| 9/19/2025 | $604.69 | $604.69 | $597.87 | $599.42 | 1.14M |