SPDR S&P MIDCAP 400 ETF Trust (MDY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 538.08 | 540.37 | 533.66 | 535.41 | 535.41 | 951,016 |
| May 02, 2024 | 528.34 | 531.11 | 522.56 | 530.06 | 530.06 | 724,300 |
| May 01, 2024 | 522.87 | 532.11 | 521.17 | 523.21 | 523.21 | 1,534,100 |
| Apr 30, 2024 | 530.04 | 530.65 | 522.73 | 522.76 | 522.76 | 833,100 |
| Apr 29, 2024 | 530.60 | 533.41 | 530.16 | 532.28 | 532.28 | 444,300 |
| Apr 26, 2024 | 527.90 | 531.35 | 526.89 | 529.38 | 529.38 | 549,500 |
| Apr 25, 2024 | 525.62 | 528.96 | 521.72 | 527.86 | 527.86 | 773,400 |
| Apr 24, 2024 | 529.51 | 532.06 | 526.32 | 529.80 | 529.80 | 783,100 |
| Apr 23, 2024 | 524.59 | 531.50 | 523.93 | 529.80 | 529.80 | 798,200 |
| Apr 22, 2024 | 520.35 | 526.24 | 517.73 | 523.50 | 523.50 | 1,074,900 |
| Apr 19, 2024 | 515.24 | 520.19 | 515.10 | 518.28 | 518.28 | 952,700 |
| Apr 18, 2024 | 519.17 | 522.18 | 515.00 | 516.55 | 516.55 | 898,400 |
| Apr 17, 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 517.25 | 718,200 |
| Apr 16, 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 521.63 | 1,055,500 |
| Apr 15, 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 524.10 | 1,144,000 |
| Apr 12, 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 529.94 | 936,900 |
| Apr 11, 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 538.08 | 1,061,800 |
| Apr 10, 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 537.60 | 1,862,200 |
| Apr 09, 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 549.14 | 742,500 |
| Apr 08, 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 548.62 | 551,600 |
| Apr 05, 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 545.87 | 937,900 |
| Apr 04, 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 541.69 | 1,290,400 |
| Apr 03, 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 547.49 | 811,000 |
| Apr 02, 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 545.31 | 1,091,100 |
| Apr 01, 2024 | 556.71 | 556.80 | 551.92 | 552.38 | 552.38 | 1,097,200 |
| Mar 28, 2024 | 554.55 | 558.34 | 554.55 | 556.40 | 556.40 | 1,146,200 |
| Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 554.41 | 1,131,600 |
| Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 545.05 | 525,300 |
| Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 545.77 | 595,700 |
| Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 545.59 | 704,100 |
| Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 550.16 | 764,200 |
| Mar 20, 2024 | 535.64 | 545.27 | 535.38 | 544.00 | 544.00 | 987,000 |
| Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 536.79 | 663,500 |
| Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 532.82 | 680,000 |
| Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 534.10 | 1,366,100 |
| Mar 15, 2024 | 1.014 Dividend | |||||
| Mar 14, 2024 | 541.64 | 542.55 | 531.56 | 535.73 | 534.72 | 1,019,000 |
| Mar 13, 2024 | 539.90 | 543.63 | 539.90 | 541.90 | 540.87 | 596,000 |
| Mar 12, 2024 | 537.12 | 541.15 | 535.68 | 539.80 | 538.78 | 542,800 |
| Mar 11, 2024 | 538.20 | 539.55 | 534.22 | 537.11 | 536.09 | 854,900 |
| Mar 08, 2024 | 545.22 | 547.46 | 538.29 | 539.40 | 538.38 | 998,000 |
| Mar 07, 2024 | 540.58 | 543.23 | 540.43 | 542.31 | 541.28 | 830,300 |
| Mar 06, 2024 | 538.28 | 539.27 | 535.27 | 537.49 | 536.47 | 1,271,700 |
| Mar 05, 2024 | 532.98 | 536.81 | 531.52 | 534.03 | 533.02 | 948,300 |
| Mar 04, 2024 | 537.20 | 538.26 | 534.75 | 535.51 | 534.50 | 1,573,000 |
| Mar 01, 2024 | 528.40 | 532.07 | 526.04 | 531.61 | 530.60 | 996,100 |
| Feb 29, 2024 | 526.98 | 529.53 | 524.26 | 528.00 | 527.00 | 1,102,800 |
| Feb 28, 2024 | 520.47 | 525.36 | 520.13 | 523.91 | 522.92 | 795,700 |
| Feb 27, 2024 | 523.01 | 524.27 | 522.05 | 523.60 | 522.61 | 858,100 |
| Feb 26, 2024 | 520.90 | 524.26 | 520.01 | 521.43 | 520.44 | 618,300 |
| Feb 23, 2024 | 521.42 | 523.79 | 519.82 | 521.60 | 520.61 | 631,200 |
| Feb 22, 2024 | 516.73 | 522.09 | 516.73 | 521.76 | 520.77 | 843,300 |
| Feb 21, 2024 | 511.22 | 514.16 | 510.54 | 513.99 | 513.02 | 410,100 |
| Feb 20, 2024 | 512.89 | 513.48 | 510.45 | 512.70 | 511.73 | 643,100 |
| Feb 16, 2024 | 519.20 | 521.83 | 516.53 | 516.53 | 515.55 | 763,900 |
| Feb 15, 2024 | 515.12 | 522.06 | 515.12 | 521.52 | 520.53 | 1,082,000 |
| Feb 14, 2024 | 509.73 | 513.12 | 506.33 | 512.10 | 511.13 | 805,300 |
| Feb 13, 2024 | 504.90 | 509.36 | 501.24 | 504.99 | 504.03 | 1,423,200 |
| Feb 12, 2024 | 513.04 | 519.39 | 513.04 | 517.76 | 516.78 | 679,700 |
| Feb 09, 2024 | 509.34 | 513.10 | 508.57 | 512.91 | 511.94 | 828,800 |
| Feb 08, 2024 | 503.64 | 509.28 | 503.64 | 509.11 | 508.15 | 429,200 |
| Feb 07, 2024 | 504.09 | 506.42 | 500.24 | 504.53 | 503.58 | 753,900 |
| Feb 06, 2024 | 499.42 | 502.60 | 498.41 | 501.64 | 500.69 | 791,800 |
| Feb 05, 2024 | 500.97 | 501.62 | 495.53 | 499.26 | 498.32 | 927,300 |
| Feb 02, 2024 | 501.49 | 507.38 | 498.63 | 505.01 | 504.05 | 1,234,800 |
| Feb 01, 2024 | 500.88 | 505.45 | 495.78 | 505.45 | 504.49 | 1,106,600 |
| Jan 31, 2024 | 506.92 | 509.06 | 498.28 | 498.56 | 497.62 | 2,359,800 |
| Jan 30, 2024 | 506.90 | 509.33 | 506.01 | 507.88 | 506.92 | 654,400 |
| Jan 29, 2024 | 504.07 | 509.24 | 502.60 | 509.24 | 508.28 | 717,700 |
| Jan 26, 2024 | 505.36 | 507.33 | 503.19 | 504.48 | 503.53 | 578,900 |
| Jan 25, 2024 | 504.66 | 506.66 | 501.01 | 503.99 | 503.04 | 739,400 |
| Jan 24, 2024 | 508.88 | 508.88 | 500.46 | 500.81 | 499.86 | 851,300 |
| Jan 23, 2024 | 508.73 | 509.94 | 502.28 | 503.90 | 502.95 | 999,600 |
| Jan 22, 2024 | 503.35 | 507.20 | 503.28 | 506.01 | 505.05 | 1,485,400 |
| Jan 19, 2024 | 496.44 | 500.97 | 493.08 | 500.19 | 499.24 | 1,173,600 |
| Jan 18, 2024 | 493.79 | 495.76 | 490.24 | 495.25 | 494.31 | 1,104,200 |
| Jan 17, 2024 | 489.13 | 493.02 | 487.66 | 491.35 | 490.42 | 1,092,300 |
| Jan 16, 2024 | 494.63 | 496.56 | 492.00 | 494.84 | 493.90 | 1,494,900 |
| Jan 12, 2024 | 502.59 | 504.11 | 496.45 | 498.09 | 497.15 | 844,000 |
| Jan 11, 2024 | 498.57 | 499.15 | 493.25 | 498.24 | 497.30 | 1,322,600 |
| Jan 10, 2024 | 498.71 | 500.26 | 495.61 | 499.61 | 498.66 | 662,400 |
| Jan 09, 2024 | 496.51 | 499.87 | 495.36 | 498.10 | 497.16 | 1,056,000 |
| Jan 08, 2024 | 494.25 | 501.60 | 493.12 | 501.60 | 500.65 | 919,300 |
| Jan 05, 2024 | 491.63 | 498.48 | 490.67 | 495.11 | 494.17 | 1,289,700 |
| Jan 04, 2024 | 493.57 | 496.48 | 493.13 | 493.35 | 492.42 | 839,100 |
| Jan 03, 2024 | 500.44 | 501.13 | 493.99 | 494.33 | 493.39 | 1,528,700 |
| Jan 02, 2024 | 503.85 | 508.93 | 503.18 | 505.74 | 504.78 | 1,062,100 |
| Dec 29, 2023 | 511.39 | 512.46 | 507.34 | 507.38 | 506.42 | 1,012,900 |
| Dec 28, 2023 | 511.40 | 513.50 | 510.35 | 512.30 | 511.33 | 568,900 |
| Dec 27, 2023 | 512.38 | 513.98 | 510.69 | 512.60 | 511.63 | 520,400 |
| Dec 26, 2023 | 509.20 | 513.87 | 508.67 | 512.30 | 511.33 | 513,700 |
| Dec 22, 2023 | 508.00 | 511.23 | 506.11 | 508.49 | 507.53 | 934,300 |
| Dec 21, 2023 | 503.92 | 506.91 | 501.75 | 506.59 | 505.63 | 849,900 |
| Dec 20, 2023 | 506.82 | 510.50 | 499.63 | 499.64 | 498.69 | 965,200 |
| Dec 19, 2023 | 503.63 | 508.08 | 502.93 | 507.78 | 506.82 | 635,300 |
| Dec 18, 2023 | 502.86 | 503.56 | 500.18 | 501.17 | 500.22 | 968,400 |
| Dec 15, 2023 | 505.13 | 505.78 | 499.24 | 500.58 | 499.63 | 1,491,700 |
| Dec 15, 2023 | 1.891 Dividend | |||||
| Dec 14, 2023 | 501.67 | 508.70 | 501.65 | 507.30 | 504.45 | 1,074,700 |
| Dec 13, 2023 | 483.11 | 495.47 | 481.07 | 495.43 | 492.65 | 1,238,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.