SPDR S&P MIDCAP 400 ETF T... (MDY)
AMEX: MDY
· Real-Time Price · USD
595.64
16.11 (2.78%)
At close: Aug 22, 2025, 3:59 PM
595.56
-0.01%
After-hours: Aug 22, 2025, 06:26 PM EDT
MDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 582.09 | 597.91 | 581.90 | 595.56 | 595.56 | 2.77% | 1,440,744 |
| Aug 21, 2025 | 576.92 | 580.50 | 575.91 | 579.53 | 579.53 | -0.12% | 377,800 |
| Aug 20, 2025 | 581.41 | 583.03 | 577.18 | 580.23 | 580.23 | -0.42% | 439,219 |
| Aug 19, 2025 | 581.92 | 587.47 | 580.92 | 582.70 | 582.70 | 0.18% | 426,100 |
| Aug 18, 2025 | 580.50 | 581.93 | 579.50 | 581.64 | 581.64 | 0.27% | 1,002,138 |
| Aug 15, 2025 | 583.71 | 583.95 | 579.72 | 580.05 | 580.05 | -0.51% | 613,001 |
| Aug 14, 2025 | 584.27 | 584.56 | 580.04 | 583.04 | 583.04 | -1.34% | 824,420 |
| Aug 13, 2025 | 583.79 | 591.03 | 582.70 | 590.93 | 590.93 | 1.54% | 680,239 |
| Aug 12, 2025 | 572.04 | 582.11 | 570.72 | 581.95 | 581.95 | 2.29% | 825,318 |
| Aug 11, 2025 | 571.78 | 573.76 | 567.90 | 568.90 | 568.90 | -0.39% | 434,730 |
| Aug 8, 2025 | 573.56 | 574.72 | 570.20 | 571.12 | 571.12 | -0.02% | 427,704 |
| Aug 7, 2025 | 578.16 | 578.21 | 568.89 | 571.21 | 571.21 | -0.22% | 551,641 |
| Aug 6, 2025 | 573.99 | 574.31 | 570.47 | 572.45 | 572.45 | -0.29% | 509,817 |
| Aug 5, 2025 | 574.95 | 576.07 | 569.37 | 574.10 | 574.10 | -0.05% | 615,900 |
| Aug 4, 2025 | 570.53 | 574.42 | 569.70 | 574.39 | 574.39 | 1.29% | 593,464 |
| Aug 1, 2025 | 568.18 | 569.56 | 559.89 | 567.09 | 567.09 | -1.48% | 885,808 |
| Jul 31, 2025 | 579.32 | 582.77 | 574.81 | 575.62 | 575.62 | -1.12% | 630,346 |
| Jul 30, 2025 | 586.76 | 588.17 | 578.95 | 582.16 | 582.16 | -0.60% | 577,910 |
| Jul 29, 2025 | 589.12 | 589.45 | 583.74 | 585.68 | 585.68 | -0.13% | 571,824 |
| Jul 28, 2025 | 589.22 | 589.43 | 585.00 | 586.47 | 586.47 | -0.22% | 516,530 |