SPDR S&P MIDCAP 400 ETF T... (MDY)
AMEX: MDY
· Real-Time Price · USD
596.71
6.00 (1.02%)
At close: Sep 26, 2025, 3:59 PM
594.63
-0.35%
After-hours: Sep 26, 2025, 06:09 PM EDT
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 591.90 | 597.05 | 591.29 | 596.68 | 596.68 | 1.01% | 777,733 |
| Sep 25, 2025 | 589.57 | 591.49 | 587.14 | 590.71 | 590.71 | -0.56% | 594,500 |
| Sep 24, 2025 | 599.30 | 601.03 | 593.93 | 594.03 | 594.03 | -0.77% | 523,200 |
| Sep 23, 2025 | 600.16 | 604.65 | 597.71 | 598.62 | 598.62 | -0.05% | 557,029 |
| Sep 22, 2025 | 597.67 | 600.19 | 595.41 | 598.93 | 598.93 | -0.08% | 646,740 |
| Sep 19, 2025 | 604.69 | 604.69 | 597.87 | 599.42 | 599.42 | -1.02% | 1,140,600 |
| Sep 18, 2025 | 601.02 | 606.69 | 599.77 | 605.62 | 604.00 | 1.23% | 989,241 |
| Sep 17, 2025 | 600.43 | 608.79 | 593.71 | 598.29 | 596.69 | -0.09% | 852,806 |
| Sep 16, 2025 | 600.25 | 601.47 | 595.73 | 598.81 | 597.21 | -0.27% | 451,708 |
| Sep 15, 2025 | 601.58 | 604.39 | 599.67 | 600.46 | 598.86 | -0.03% | 761,223 |
| Sep 12, 2025 | 605.15 | 606.52 | 600.31 | 600.62 | 599.01 | -1.11% | 542,428 |
| Sep 11, 2025 | 598.97 | 607.54 | 597.86 | 607.37 | 605.75 | 1.69% | 1,426,700 |
| Sep 10, 2025 | 597.57 | 601.47 | 595.08 | 597.29 | 595.69 | -0.04% | 484,817 |
| Sep 9, 2025 | 601.84 | 602.19 | 595.87 | 597.54 | 595.94 | -0.91% | 553,005 |
| Sep 8, 2025 | 603.45 | 603.91 | 598.84 | 603.04 | 601.43 | 0.02% | 834,936 |
| Sep 5, 2025 | 603.00 | 607.85 | 598.24 | 602.89 | 601.28 | 0.47% | 512,432 |
| Sep 4, 2025 | 592.99 | 600.22 | 591.32 | 600.07 | 598.47 | 1.45% | 614,838 |
| Sep 3, 2025 | 591.23 | 595.30 | 588.26 | 591.51 | 589.93 | -0.17% | 741,200 |
| Sep 2, 2025 | 588.64 | 592.87 | 587.48 | 592.51 | 590.93 | -0.45% | 512,534 |
| Aug 29, 2025 | 598.31 | 599.10 | 593.03 | 595.16 | 593.57 | -0.48% | 855,447 |