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

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

556.42 +5.85 (+1.06%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 16, 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 (%)
Jun 13, 2025 552.77 556.87 548.53 550.57 676,535 -8.62(-1.54%)
Jun 12, 2025 555.17 559.24 554.29 559.19 756,590 +0.49(+0.09%)
Jun 11, 2025 562.96 563.68 557.13 558.70 565,313 -2.93(-0.52%)
Jun 10, 2025 561.57 563.74 559.70 561.63 615,418 +1.78(+0.32%)
Jun 09, 2025 560.53 562.81 557.47 559.85 853,853 +1.49(+0.27%)
Jun 06, 2025 558.75 559.44 555.89 558.36 661,661 +5.46(+0.99%)
Jun 05, 2025 554.34 556.46 550.02 552.90 552,737 -0.85(-0.15%)
Jun 04, 2025 555.24 556.93 553.68 553.75 463,188 -1.26(-0.23%)
Jun 03, 2025 548.65 555.89 546.69 555.01 1,082,655 +6.77(+1.23%)
Jun 02, 2025 547.50 548.54 540.43 548.24 758,431 -0.48(-0.09%)
May 30, 2025 548.55 550.88 544.06 548.72 635,115 -2.25(-0.41%)
May 29, 2025 552.77 553.77 546.41 550.97 488,909 +1.55(+0.28%)
May 28, 2025 556.09 557.19 548.82 549.42 576,532 -7.28(-1.31%)
May 27, 2025 551.48 556.71 547.92 556.70 1,429,106 +12.04(+2.21%)
May 23, 2025 538.06 546.32 537.75 544.66 666,015 -0.90(-0.16%)
May 22, 2025 544.55 548.70 542.50 545.56 751,669 -0.64(-0.12%)
May 21, 2025 556.12 557.27 545.96 546.20 768,441 -15.01(-2.67%)
May 20, 2025 562.36 563.75 559.36 561.21 682,573 -1.55(-0.28%)
May 19, 2025 557.55 563.22 557.29 562.76 773,859 -2.17(-0.38%)
May 16, 2025 559.69 564.98 557.26 564.93 805,947 +6.09(+1.09%)
May 15, 2025 555.74 559.14 553.64 558.84 827,229 +1.33(+0.24%)
May 14, 2025 559.04 560.08 556.42 557.51 827,078 -1.78(-0.32%)
May 13, 2025 559.15 561.92 558.15 559.29 825,502 +1.74(+0.31%)
May 12, 2025 556.81 559.78 553.07 557.55 1,100,712 +18.96(+3.52%)
May 09, 2025 540.40 541.27 536.57 538.59 540,932 -0.65(-0.12%)
May 08, 2025 537.43 543.99 534.63 539.24 597,077 +6.60(+1.24%)
May 07, 2025 533.00 535.38 529.15 532.64 758,705 +1.57(+0.30%)
May 06, 2025 530.36 535.35 528.24 531.07 512,734 -3.89(-0.73%)
May 05, 2025 531.77 538.54 531.77 534.96 789,953 -1.02(-0.19%)
May 02, 2025 530.59 537.23 530.23 535.98 917,693 +12.32(+2.35%)
May 01, 2025 522.90 529.25 519.77 523.66 890,186 +2.86(+0.55%)
Apr 30, 2025 515.10 522.03 509.19 520.80 973,321 -1.08(-0.21%)
Apr 29, 2025 518.19 524.42 515.50 521.88 764,875 +2.47(+0.48%)
Apr 28, 2025 518.10 522.40 514.06 519.41 671,443 +1.90(+0.37%)
Apr 25, 2025 516.58 519.06 513.46 517.51 646,234 -2.38(-0.46%)
Apr 24, 2025 510.00 520.66 508.47 519.89 734,899 +10.86(+2.13%)
Apr 23, 2025 515.61 524.32 507.28 509.03 1,277,855 +6.42(+1.28%)
Apr 22, 2025 496.00 504.29 495.36 502.61 910,053 +12.32(+2.51%)
Apr 21, 2025 497.45 498.90 485.27 490.29 894,777 -11.49(-2.29%)
Apr 17, 2025 499.34 504.81 498.05 501.78 1,011,357 +4.41(+0.89%)
Apr 16, 2025 500.55 504.14 492.05 497.37 1,330,979 -5.61(-1.12%)
Apr 15, 2025 503.22 509.03 501.77 502.98 962,400 -0.78(-0.15%)
Apr 14, 2025 505.30 506.28 496.12 503.76 1,081,392 +6.29(+1.26%)
Apr 11, 2025 489.53 499.32 481.86 497.47 2,421,492 +6.85(+1.40%)
Apr 10, 2025 498.52 500.09 477.61 490.62 2,798,987 -21.40(-4.18%)
Apr 09, 2025 462.86 515.00 461.69 512.02 3,546,618 +43.80(+9.35%)
Apr 08, 2025 494.00 495.62 461.93 468.22 3,745,418 -10.37(-2.17%)
Apr 07, 2025 465.80 494.37 458.82 478.59 5,469,914 -5.15(-1.06%)
Apr 04, 2025 490.19 493.75 473.84 483.74 4,781,025 -24.76(-4.87%)
Apr 03, 2025 520.58 524.15 507.98 508.50 2,024,547 -36.36(-6.67%)
Apr 02, 2025 529.76 546.07 529.76 544.86 974,138 +8.49(+1.58%)
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.