Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mid Cap SPDR 400 Trust, Series 1 (NY:MDY)

604.33 +6.04 (+1.01%)
Streaming Delayed Price Updated: 10:06 AM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 600.43 608.79 593.71 598.29 852,783 -0.52(-0.09%)
Sep 16, 2025 600.25 601.47 595.73 598.81 451,708 -1.65(-0.27%)
Sep 15, 2025 601.58 604.39 599.67 600.46 761,223 -0.16(-0.03%)
Sep 12, 2025 605.15 606.52 600.31 600.62 542,428 -6.75(-1.11%)
Sep 11, 2025 598.97 607.54 597.86 607.37 1,426,665 +10.08(+1.69%)
Sep 10, 2025 597.57 601.47 595.08 597.29 484,814 -0.25(-0.04%)
Sep 09, 2025 601.84 602.19 595.87 597.54 553,003 -5.50(-0.91%)
Sep 08, 2025 603.45 603.91 598.84 603.04 834,936 +0.15(+0.02%)
Sep 05, 2025 603.00 607.85 598.24 602.89 512,432 +2.82(+0.47%)
Sep 04, 2025 592.99 600.22 591.32 600.07 614,831 +8.56(+1.45%)
Sep 03, 2025 591.23 595.30 588.26 591.51 741,168 -1.00(-0.17%)
Sep 02, 2025 588.64 592.87 587.48 592.51 512,534 -2.65(-0.45%)
Aug 29, 2025 598.31 599.10 593.03 595.16 855,507 -2.88(-0.48%)
Aug 28, 2025 599.05 599.16 594.80 598.04 617,014 +0.77(+0.13%)
Aug 27, 2025 592.05 598.40 592.04 597.27 1,606,565 +3.81(+0.64%)
Aug 26, 2025 591.93 595.22 591.68 593.46 704,190 +2.77(+0.47%)
Aug 25, 2025 594.36 594.50 590.69 590.69 720,851 -4.87(-0.82%)
Aug 22, 2025 582.09 597.91 581.90 595.56 1,520,523 +16.03(+2.77%)
Aug 21, 2025 576.92 580.50 575.91 579.53 377,773 -0.70(-0.12%)
Aug 20, 2025 581.41 583.03 577.18 580.23 439,199 -2.47(-0.42%)
Aug 19, 2025 581.92 587.47 580.92 582.70 426,097 +1.06(+0.18%)
Aug 18, 2025 580.50 581.93 579.50 581.64 1,002,138 +1.59(+0.27%)
Aug 15, 2025 583.71 583.95 579.72 580.05 613,001 -2.99(-0.51%)
Aug 14, 2025 584.27 584.56 580.04 583.04 824,420 -7.89(-1.34%)
Aug 13, 2025 583.79 591.03 582.70 590.93 680,220 +8.98(+1.54%)
Aug 12, 2025 572.04 582.11 570.72 581.95 825,316 +13.05(+2.29%)
Aug 11, 2025 571.78 573.76 567.90 568.90 434,720 -2.22(-0.39%)
Aug 08, 2025 573.56 574.72 570.20 571.12 427,704 -0.09(-0.02%)
Aug 07, 2025 578.16 578.21 568.89 571.21 551,641 -1.24(-0.22%)
Aug 06, 2025 573.99 574.31 570.47 572.45 509,767 -1.65(-0.29%)
Aug 05, 2025 574.95 576.07 569.37 574.10 615,890 -0.29(-0.05%)
Aug 04, 2025 570.53 574.42 569.70 574.39 593,352 +7.30(+1.29%)
Aug 01, 2025 568.18 569.56 559.89 567.09 885,808 -8.53(-1.48%)
Jul 31, 2025 579.32 582.77 574.81 575.62 630,346 -6.54(-1.12%)
Jul 30, 2025 586.76 588.17 578.95 582.16 577,906 -3.52(-0.60%)
Jul 29, 2025 589.12 589.45 583.74 585.68 571,824 -0.79(-0.13%)
Jul 28, 2025 589.22 589.43 585.00 586.47 516,530 -1.30(-0.22%)
Jul 25, 2025 585.47 588.25 581.35 587.77 566,163 +5.28(+0.91%)
Jul 24, 2025 585.50 586.48 582.31 582.49 543,954 -5.54(-0.94%)
Jul 23, 2025 587.16 588.38 585.38 588.03 546,872 +4.77(+0.82%)
Jul 22, 2025 576.91 584.20 576.91 583.26 1,024,410 +7.45(+1.29%)
Jul 21, 2025 580.78 581.31 575.50 575.81 575,222 -3.61(-0.62%)
Jul 18, 2025 582.36 582.47 577.21 579.42 755,246 -0.54(-0.09%)
Jul 17, 2025 573.08 581.01 573.08 579.96 903,055 +6.24(+1.09%)
Jul 16, 2025 572.85 574.41 565.43 573.72 716,809 +2.69(+0.47%)
Jul 15, 2025 583.02 583.56 570.76 571.03 463,312 -10.16(-1.75%)
Jul 14, 2025 578.15 581.56 577.55 581.19 402,977 +1.96(+0.34%)
Jul 11, 2025 580.59 581.45 578.27 579.23 637,066 -5.17(-0.88%)
Jul 10, 2025 581.22 587.81 580.76 584.40 852,604 +2.74(+0.47%)
Jul 09, 2025 581.87 582.10 577.45 581.66 504,124 +2.41(+0.42%)
Jul 08, 2025 577.54 582.13 577.24 579.25 799,527 +2.43(+0.42%)
Jul 07, 2025 579.03 583.09 573.26 576.82 620,321 -5.61(-0.96%)
Jul 03, 2025 580.80 583.85 580.49 582.43 391,589 +3.09(+0.53%)
Jul 02, 2025 573.88 579.40 571.81 579.34 862,151 +5.68(+0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.