Mid Cap SPDR 400 Trust, Series 1 (MDY)

628.95
-0.29 (-0.05%)
NYSE · Last Trade: Mar 10th, 3:40 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/09/2026617.84630.68608.92629.242,101,053629.24
3/06/2026627.49627.49620.09623.081,426,748623.08
3/05/2026641.51647.01633.32637.982,061,000637.98
3/04/2026649.83651.79642.12646.94957,103646.94
3/03/2026642.94649.81632.24647.012,795,509647.01
3/02/2026647.48659.72647.08658.361,670,684658.36
2/27/2026650.82652.88646.71652.821,029,171652.82
2/26/2026657.35660.08650.81658.14916,598658.14
2/25/2026657.92657.92650.76655.64728,659655.64
2/24/2026647.10654.17646.34653.22688,044653.22
2/23/2026655.53656.78643.36647.121,032,410647.12
2/20/2026652.12662.65652.12658.61975,065658.61
2/19/2026651.52654.81649.94654.50617,411654.50
2/18/2026651.90659.21650.00654.631,288,662654.63
2/17/2026649.98653.64643.63651.761,055,010651.76
2/13/2026644.47654.09640.45650.66920,611650.66
2/12/2026658.04662.60641.11644.501,187,262644.50
2/11/2026658.83661.18649.96653.71818,592653.71
2/10/2026655.94658.34653.98655.36666,231655.36
2/09/2026653.92657.43651.58655.67771,894655.67
2/06/2026642.99656.03642.00655.322,184,947655.32
2/05/2026633.42640.47632.48634.94957,188634.94
2/04/2026637.30642.00630.74638.321,192,745638.32
2/03/2026634.70639.03626.72633.881,208,613633.88
2/02/2026625.36634.88624.73632.69741,157632.69
1/30/2026629.48634.34623.33627.571,374,277627.57
1/29/2026636.92637.87625.62633.15986,588633.15
1/28/2026637.39638.42632.87634.321,005,327634.32
1/27/2026636.16636.72633.38635.77583,664635.77
1/26/2026637.43640.06634.16635.83934,719635.83
1/23/2026641.33642.26633.94636.15709,555636.15
1/22/2026646.97648.79641.30642.611,057,126642.61
1/21/2026635.72645.73635.11642.451,357,250642.45
1/20/2026631.11637.62629.40631.171,275,855631.17
1/16/2026641.29642.41638.12639.85789,443639.85
1/15/2026637.67644.19637.67641.78978,648641.78
1/14/2026632.69635.91630.97634.311,230,363634.31
1/13/2026633.91636.14631.12633.68512,730633.68
1/12/2026628.03632.87626.62632.32819,052632.32
1/09/2026628.50632.21626.11631.38850,776631.38
1/08/2026621.90627.35621.17626.04667,753626.04
1/07/2026628.55629.47622.09623.73857,572623.73
1/06/2026618.07628.77616.82628.271,370,966628.27
1/05/2026613.13621.44612.35619.361,465,129619.36
1/02/2026605.88612.38603.37611.31968,820611.31
12/31/2025609.14609.59603.01603.28730,838603.28
12/30/2025611.68612.18609.22609.45665,125609.45
12/29/2025613.66615.83610.31611.55559,092611.55
12/26/2025614.81615.58613.00615.33420,446615.33
12/24/2025614.99616.56613.20615.19558,867615.19
12/23/2025614.62616.48612.59614.29663,661614.29
12/22/2025613.36618.07613.36616.091,101,106616.09
12/19/2025606.51611.80606.26611.571,144,290611.57
12/18/2025610.65614.00606.66608.07650,188605.89
12/17/2025609.21614.07604.65605.40611,259603.23
12/16/2025611.24613.16604.88608.15940,023605.97
12/15/2025615.93616.85609.96611.94868,840609.74
12/12/2025621.97622.79611.32613.111,200,176610.91
12/11/2025614.69622.02614.69621.241,451,781619.01
12/10/2025604.95617.16604.25615.371,386,942613.16