Mid Cap SPDR 400 Trust, Series 1 (MDY)

680.61
+1.36 (0.20%)
NYSE· Last Trade: May 30th, 4:03 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Mid Cap SPDR 400 Trust, Series 1 (MDY)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026679.80682.54677.68680.61509,484680.61
5/28/2026676.30681.53672.89679.25714,506679.25
5/27/2026682.89682.98677.98678.56488,849678.56
5/26/2026676.10681.24674.31681.07766,034681.07
5/22/2026668.65672.53665.93670.65729,943670.65
5/21/2026660.63667.12655.92665.25519,350665.25
5/20/2026655.85664.58650.84664.43516,568664.43
5/19/2026655.51656.36649.37652.12486,053652.12
5/18/2026661.73664.46656.21658.38586,017658.38
5/15/2026663.62665.18658.23659.29676,548659.29
5/14/2026670.53673.27667.42670.19560,155670.19
5/13/2026670.68670.68663.72667.42695,441667.42
5/12/2026672.33672.33661.17669.05533,590669.05
5/11/2026676.20677.25672.39673.63392,906673.63
5/08/2026676.80677.23672.77675.24328,036675.24
5/07/2026684.97685.50671.50672.37606,306672.37
5/06/2026677.58681.76675.69680.90665,636680.90
5/05/2026664.62669.70662.97668.83341,730668.83
5/04/2026662.53666.59657.22660.32541,092660.32
5/01/2026667.05668.07663.19664.35566,135664.35
4/30/2026655.82664.98655.05664.17463,675664.17
4/29/2026658.07659.31650.41653.32638,370653.32
4/28/2026663.97665.67656.15658.14569,070658.14
4/27/2026665.20668.89662.38664.80416,028664.80
4/24/2026665.25667.77661.20664.47579,165664.47
4/23/2026662.65666.10655.41663.01704,419663.01
4/22/2026672.75672.75661.37663.09570,262663.09
4/21/2026670.96675.77664.09665.62621,441665.62
4/20/2026663.63669.94663.63669.58861,908669.58
4/17/2026659.09669.70658.60665.43696,889665.43
4/16/2026652.27656.13650.19652.71455,012652.71
4/15/2026652.79654.55649.41651.40527,249651.40
4/14/2026652.03654.93648.83653.39450,091653.39
4/13/2026640.59650.56640.06650.09812,540650.09
4/10/2026646.56646.88642.19643.10806,450643.10
4/09/2026641.04647.77640.25645.16831,859645.16
4/08/2026643.12647.81640.52643.681,170,181643.68
4/07/2026623.13629.00621.71625.891,020,227625.89
4/06/2026621.30625.46618.11625.20526,868625.20
4/02/2026612.19628.14610.83622.40561,669622.40
4/01/2026619.88626.13619.88621.791,119,808621.79
3/31/2026606.58620.52604.60616.761,484,273616.76
3/30/2026610.43610.43597.03599.031,309,995599.03
3/27/2026610.30612.03602.50603.801,017,592603.80
3/26/2026616.38623.49613.36613.771,010,926613.77
3/25/2026623.70626.36615.78623.001,258,288623.00
3/24/2026607.68620.86607.20617.791,299,478617.79
3/23/2026613.98622.60610.59612.672,517,651612.67
3/20/2026612.98614.62597.15601.472,274,451601.47
3/19/2026608.07620.22607.53616.761,464,306615.24
3/18/2026618.33623.15615.03615.231,176,983613.72
3/17/2026618.90624.37618.41621.00792,623619.47
3/16/2026617.85622.75615.03615.402,212,225613.89
3/13/2026615.30619.21609.22611.015,579,098609.51
3/12/2026618.00620.38611.39611.771,597,033610.27
3/11/2026623.32628.00620.31624.531,095,718623.00
3/10/2026628.29636.58625.63626.441,364,298624.90
3/09/2026617.84630.68608.92629.242,101,053627.69
3/06/2026627.49627.49620.09623.081,426,748621.55
3/05/2026641.51647.01633.32637.982,061,000636.41
3/04/2026649.83651.79642.12646.94957,103645.35
3/03/2026642.94649.81632.24647.012,795,509645.42
3/02/2026647.48659.72647.08658.361,670,684656.74