NYSEArca - Nasdaq Real Time Price USD

SPDR S&P MIDCAP 400 ETF Trust (MDY)

601.74 +10.58 (+1.79%)
As of 2:02 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 593.37 601.95 591.67 601.74 601.74 450,800
Nov 20, 2024 587.88 591.24 584.66 591.16 591.16 1,312,300
Nov 19, 2024 582.43 588.58 580.95 587.88 587.88 1,073,700
Nov 18, 2024 587.14 589.59 585.47 587.60 587.60 547,300
Nov 15, 2024 592.56 592.56 584.87 586.13 586.13 841,600
Nov 14, 2024 599.80 600.83 591.46 592.66 592.66 939,100
Nov 13, 2024 603.12 604.38 597.66 597.88 597.88 535,800
Nov 12, 2024 604.92 607.98 599.41 601.25 601.25 785,800
Nov 11, 2024 607.20 609.69 606.12 607.64 607.64 797,300
Nov 8, 2024 599.63 603.45 598.19 602.32 602.32 733,600
Nov 7, 2024 600.90 603.21 598.17 599.41 599.41 1,053,300
Nov 6, 2024 598.02 600.88 591.12 600.43 600.43 2,219,900
Nov 5, 2024 566.34 576.78 565.09 576.69 576.69 823,200
Nov 4, 2024 565.92 572.93 565.92 568.45 568.45 1,144,200
Nov 1, 2024 568.13 571.90 566.03 566.79 566.79 820,300
Oct 31, 2024 572.55 573.47 565.57 565.60 565.60 973,300
Oct 30, 2024 572.48 579.81 571.89 573.17 573.17 605,800
Oct 29, 2024 570.31 574.20 568.10 573.99 573.99 937,900
Oct 28, 2024 570.70 574.73 570.24 573.42 573.42 768,700
Oct 25, 2024 573.06 573.58 566.18 567.67 567.67 716,700
Oct 24, 2024 571.74 572.50 568.63 571.10 571.10 748,400
Oct 23, 2024 571.29 573.42 566.33 570.00 570.00 436,800
Oct 22, 2024 575.14 575.30 571.15 573.50 573.50 918,100
Oct 21, 2024 583.65 583.99 576.12 577.23 577.23 431,300
Oct 18, 2024 584.30 585.00 582.29 583.97 583.97 335,500
Oct 17, 2024 584.98 585.50 581.92 583.78 583.78 596,500
Oct 16, 2024 580.87 584.92 580.42 583.22 583.22 496,100
Oct 15, 2024 578.69 584.70 577.74 577.95 577.95 951,200
Oct 14, 2024 576.40 579.88 573.88 579.47 579.47 344,100
Oct 11, 2024 567.84 576.28 567.84 576.01 576.01 750,400
Oct 10, 2024 565.82 567.36 563.35 566.49 566.49 593,600
Oct 9, 2024 565.24 571.12 564.58 569.39 569.39 438,500
Oct 8, 2024 565.41 567.47 563.11 565.56 565.56 474,100
Oct 7, 2024 567.62 567.70 561.98 565.38 565.38 602,300
Oct 4, 2024 569.90 571.41 565.26 569.27 569.27 630,000
Oct 3, 2024 562.90 565.02 559.64 563.98 563.98 771,400
Oct 2, 2024 563.32 567.86 561.84 565.47 565.47 599,500
Oct 1, 2024 568.44 569.00 560.77 564.99 564.99 954,300
Sep 30, 2024 567.80 570.46 564.35 569.66 569.66 734,600
Sep 27, 2024 572.19 574.28 566.89 569.18 569.18 817,100
Sep 26, 2024 568.80 572.19 566.60 568.33 568.33 543,600
Sep 25, 2024 570.00 570.15 562.71 563.65 563.65 497,900
Sep 24, 2024 570.42 572.22 568.31 569.30 569.30 575,600
Sep 23, 2024 568.95 570.49 566.39 569.45 569.45 1,208,200
Sep 20, 2024 1.65 Dividend
Sep 20, 2024 568.81 568.81 563.99 566.52 566.52 1,056,000
Sep 19, 2024 573.24 573.24 567.07 572.06 570.41 743,400
Sep 18, 2024 562.35 571.69 560.56 562.44 560.82 966,100
Sep 17, 2024 562.20 565.72 559.76 562.15 560.53 504,100
Sep 16, 2024 556.45 559.72 555.52 559.24 557.63 1,043,200
Sep 13, 2024 550.36 555.95 549.70 555.43 553.83 679,900
Sep 12, 2024 542.56 546.97 539.21 545.91 544.34 422,000
Sep 11, 2024 538.06 541.87 529.37 541.26 539.70 530,500
Sep 10, 2024 541.19 541.19 534.91 539.18 537.62 479,000
Sep 9, 2024 539.29 543.75 538.49 540.36 538.80 566,500
Sep 6, 2024 546.26 548.75 536.94 537.95 536.40 970,500
Sep 5, 2024 549.46 550.07 543.56 545.25 543.68 687,400
Sep 4, 2024 549.10 553.00 547.47 548.99 547.41 530,500
Sep 3, 2024 561.10 563.39 548.88 550.64 549.05 825,300
Aug 30, 2024 562.98 565.50 558.13 565.30 563.67 636,700
Aug 29, 2024 562.34 565.85 557.80 561.19 559.57 544,000
Aug 28, 2024 560.44 562.15 556.80 559.33 557.72 528,400
Aug 27, 2024 561.27 563.03 559.79 562.20 560.58 484,400
Aug 26, 2024 569.20 570.09 563.76 564.22 562.59 391,200
Aug 23, 2024 557.90 567.55 556.85 566.17 564.54 960,800
Aug 22, 2024 557.78 559.64 553.08 554.16 552.56 380,100
Aug 21, 2024 553.63 557.79 551.90 557.44 555.83 541,900
Aug 20, 2024 555.20 555.62 549.47 550.83 549.24 332,700
Aug 19, 2024 551.40 555.54 551.26 555.54 553.94 473,200
Aug 16, 2024 548.48 552.59 547.96 550.48 548.89 299,500
Aug 15, 2024 548.30 551.90 546.38 550.15 548.56 681,900
Aug 14, 2024 541.56 542.52 537.65 539.58 538.02 389,600
Aug 13, 2024 536.27 540.86 533.71 540.14 538.58 522,600
Aug 12, 2024 537.64 537.79 531.87 532.90 531.36 384,800
Aug 9, 2024 536.92 537.84 532.61 536.11 534.56 696,300
Aug 8, 2024 530.33 536.94 527.97 536.83 535.28 664,200
Aug 7, 2024 536.28 538.43 524.74 525.34 523.82 860,700
Aug 6, 2024 524.80 535.81 520.85 529.12 527.59 1,451,900
Aug 5, 2024 513.46 530.58 511.97 523.84 522.33 1,516,600
Aug 2, 2024 541.37 542.39 532.29 537.81 536.26 2,056,700
Aug 1, 2024 566.80 570.15 549.62 553.45 551.85 1,185,500
Jul 31, 2024 566.80 574.12 562.65 566.09 564.46 1,008,200
Jul 30, 2024 562.52 565.22 559.52 562.88 561.26 731,600
Jul 29, 2024 562.77 564.28 559.00 560.51 558.89 583,800
Jul 26, 2024 557.77 562.84 556.27 561.66 560.04 842,800
Jul 25, 2024 548.64 560.44 547.87 552.18 550.59 1,039,300
Jul 24, 2024 555.62 559.32 547.33 547.57 545.99 957,200
Jul 23, 2024 555.74 560.26 554.90 558.29 556.68 805,900
Jul 22, 2024 552.95 557.83 548.14 557.28 555.67 916,100
Jul 19, 2024 553.20 554.40 548.79 550.66 549.07 716,900
Jul 18, 2024 560.40 566.97 553.06 554.38 552.78 791,000
Jul 17, 2024 564.30 569.99 560.60 560.60 558.98 801,000
Jul 16, 2024 557.82 569.29 557.40 568.92 567.28 837,400
Jul 15, 2024 554.80 559.05 552.37 555.23 553.63 745,300
Jul 12, 2024 550.13 554.81 549.49 552.22 550.63 713,100
Jul 11, 2024 540.54 547.71 539.60 546.79 545.21 1,284,500
Jul 10, 2024 529.79 534.09 529.12 533.92 532.38 582,900
Jul 9, 2024 529.97 531.45 527.35 527.53 526.01 623,300
Jul 8, 2024 531.30 534.84 529.88 530.92 529.39 748,800
Jul 5, 2024 532.38 532.66 527.35 528.82 527.29 924,400
Jul 3, 2024 532.81 535.57 531.50 532.90 531.36 671,000
Jul 2, 2024 529.92 531.96 528.97 531.75 530.22 820,700
Jul 1, 2024 536.40 537.33 529.10 529.65 528.12 1,545,600
Jun 28, 2024 536.24 538.83 531.73 535.08 533.54 901,200
Jun 27, 2024 532.10 533.72 530.54 533.57 532.03 689,800
Jun 26, 2024 531.00 532.65 529.47 531.55 530.02 567,800
Jun 25, 2024 538.07 538.07 531.28 533.29 531.75 735,100
Jun 24, 2024 536.39 541.72 535.16 538.33 536.78 777,100
Jun 21, 2024 2.00 Dividend
Jun 21, 2024 533.30 535.35 530.15 535.35 533.81 838,600
Jun 20, 2024 535.62 538.33 533.80 535.26 531.72 638,500
Jun 18, 2024 535.09 537.90 534.48 536.66 533.12 732,200
Jun 17, 2024 528.66 535.56 528.39 535.25 531.71 657,900
Jun 14, 2024 531.78 532.70 527.10 530.35 526.85 938,100
Jun 13, 2024 539.09 539.66 533.87 537.11 533.56 738,400
Jun 12, 2024 543.16 546.70 538.68 540.46 536.89 1,023,900
Jun 11, 2024 532.50 534.13 528.39 533.29 529.77 827,500
Jun 10, 2024 529.64 536.36 529.19 535.62 532.08 718,400
Jun 7, 2024 534.72 537.96 533.18 534.67 531.14 962,100
Jun 6, 2024 538.56 540.65 536.28 538.61 535.05 781,300
Jun 5, 2024 537.10 540.53 533.52 540.29 536.72 832,600
Jun 4, 2024 539.40 539.74 534.04 534.24 530.71 1,180,400
Jun 3, 2024 549.10 549.61 538.02 541.58 538.00 1,137,000
May 31, 2024 541.55 546.23 538.19 546.18 542.57 1,303,500
May 30, 2024 536.19 540.75 536.19 539.08 535.52 562,400
May 29, 2024 535.86 536.31 533.40 534.11 530.58 822,400
May 28, 2024 546.17 546.64 539.48 541.23 537.66 491,900
May 24, 2024 543.23 544.94 541.62 544.61 541.01 682,000
May 23, 2024 548.67 548.87 538.88 539.89 536.32 736,900
May 22, 2024 550.00 551.44 545.14 546.83 543.22 429,200
May 21, 2024 550.61 551.54 549.90 551.16 547.52 324,800
May 20, 2024 551.75 554.04 550.85 551.70 548.06 428,600
May 17, 2024 550.93 552.14 549.81 551.69 548.05 748,400
May 16, 2024 555.38 556.34 551.08 551.11 547.47 658,900
May 15, 2024 556.37 556.96 553.22 556.17 552.50 778,600
May 14, 2024 552.58 553.63 549.38 551.79 548.15 738,300
May 13, 2024 550.82 551.87 546.65 547.29 543.68 521,800
May 10, 2024 549.37 549.86 546.02 547.09 543.48 408,500
May 9, 2024 542.62 547.97 542.01 547.97 544.35 533,700
May 8, 2024 540.75 542.79 540.33 542.30 538.72 727,400
May 7, 2024 543.95 546.99 543.18 544.68 541.08 960,600
May 6, 2024 540.51 543.01 539.50 542.79 539.21 688,400
May 3, 2024 538.08 540.41 533.66 535.41 531.87 951,000
May 2, 2024 528.34 531.11 522.56 530.06 526.56 724,300
May 1, 2024 522.87 532.11 521.17 523.21 519.75 1,534,100
Apr 30, 2024 530.04 530.65 522.73 522.76 519.31 833,100
Apr 29, 2024 530.60 533.41 530.16 532.28 528.76 444,300
Apr 26, 2024 527.90 531.35 526.89 529.38 525.88 549,500
Apr 25, 2024 525.62 528.96 521.72 527.86 524.37 773,400
Apr 24, 2024 529.51 532.06 526.32 529.80 526.30 783,100
Apr 23, 2024 524.59 531.50 523.93 529.80 526.30 798,200
Apr 22, 2024 520.35 526.24 517.73 523.50 520.04 1,074,900
Apr 19, 2024 515.24 520.19 515.10 518.28 514.86 952,700
Apr 18, 2024 519.17 522.18 515.00 516.55 513.14 898,400
Apr 17, 2024 524.87 524.87 517.25 517.25 513.83 718,200
Apr 16, 2024 521.94 524.52 518.26 521.63 518.18 1,055,500
Apr 15, 2024 533.76 535.85 522.46 524.10 520.64 1,144,000
Apr 12, 2024 535.19 536.88 528.23 529.94 526.44 936,900
Apr 11, 2024 539.92 540.33 534.60 538.08 534.53 1,061,800
Apr 10, 2024 539.05 542.43 536.00 537.60 534.05 1,862,200
Apr 9, 2024 549.94 551.30 544.69 549.14 545.51 742,500
Apr 8, 2024 548.13 549.98 546.69 548.62 545.00 551,600
Apr 5, 2024 541.37 547.61 541.17 545.87 542.26 937,900
Apr 4, 2024 551.91 552.82 540.33 541.69 538.11 1,290,400
Apr 3, 2024 543.49 548.39 543.49 547.49 543.87 811,000
Apr 2, 2024 548.21 548.23 543.16 545.31 541.71 1,091,100
Apr 1, 2024 556.71 556.80 551.92 552.38 548.73 1,097,200
Mar 28, 2024 554.55 558.34 554.55 556.40 552.73 1,146,200
Mar 27, 2024 548.05 554.42 547.87 554.41 550.75 1,131,600
Mar 26, 2024 547.59 548.74 544.81 545.05 541.45 525,300
Mar 25, 2024 546.30 548.75 545.77 545.77 542.17 595,700
Mar 22, 2024 550.23 550.94 545.25 545.59 541.99 704,100
Mar 21, 2024 546.60 551.25 546.36 550.16 546.53 764,200
Mar 20, 2024 535.64 545.27 535.38 544.00 540.41 987,000
Mar 19, 2024 531.59 537.27 531.59 536.79 533.24 663,500
Mar 18, 2024 534.85 536.20 532.60 532.82 529.30 680,000
Mar 15, 2024 1.01 Dividend
Mar 15, 2024 532.41 536.68 532.24 534.10 530.57 1,366,100
Mar 14, 2024 541.64 542.55 531.56 535.73 531.18 1,019,000
Mar 13, 2024 539.90 543.63 539.90 541.90 537.30 596,000
Mar 12, 2024 537.12 541.15 535.68 539.80 535.22 542,800
Mar 11, 2024 538.20 539.55 534.22 537.11 532.55 854,900
Mar 8, 2024 545.22 547.46 538.29 539.40 534.82 998,000
Mar 7, 2024 540.58 543.23 540.43 542.31 537.71 830,300
Mar 6, 2024 538.28 539.27 535.27 537.49 532.93 1,271,700
Mar 5, 2024 532.98 536.81 531.52 534.03 529.50 948,300
Mar 4, 2024 537.20 538.26 534.75 535.51 530.97 1,573,000
Mar 1, 2024 528.40 532.07 526.04 531.61 527.10 996,100
Feb 29, 2024 526.98 529.53 524.26 528.00 523.52 1,102,800
Feb 28, 2024 520.47 525.36 520.13 523.91 519.46 795,700
Feb 27, 2024 523.01 524.27 522.05 523.60 519.16 858,100
Feb 26, 2024 520.90 524.26 520.01 521.43 517.01 618,300
Feb 23, 2024 521.42 523.79 519.82 521.60 517.17 631,200
Feb 22, 2024 516.73 522.09 516.73 521.76 517.33 843,300
Feb 21, 2024 511.22 514.16 510.54 513.99 509.63 410,100
Feb 20, 2024 512.89 513.48 510.45 512.70 508.35 643,100
Feb 16, 2024 519.20 521.83 516.53 516.53 512.15 763,900
Feb 15, 2024 515.12 522.06 515.12 521.52 517.10 1,082,000
Feb 14, 2024 509.73 513.12 506.33 512.10 507.75 805,300
Feb 13, 2024 504.90 509.36 501.24 504.99 500.71 1,423,200
Feb 12, 2024 513.04 519.39 513.04 517.76 513.37 679,700
Feb 9, 2024 509.34 513.10 508.57 512.91 508.56 828,800
Feb 8, 2024 503.64 509.28 503.64 509.11 504.79 429,200
Feb 7, 2024 504.09 506.42 500.24 504.53 500.25 753,900
Feb 6, 2024 499.42 502.60 498.41 501.64 497.38 791,800
Feb 5, 2024 500.97 501.62 495.53 499.26 495.02 927,300
Feb 2, 2024 501.49 507.38 498.63 505.01 500.73 1,234,800
Feb 1, 2024 500.88 505.45 495.78 505.45 501.16 1,106,600
Jan 31, 2024 506.92 509.06 498.28 498.56 494.33 2,359,800
Jan 30, 2024 506.90 509.33 506.01 507.88 503.57 654,400
Jan 29, 2024 504.07 509.24 502.60 509.24 504.92 717,700
Jan 26, 2024 505.36 507.33 503.19 504.48 500.20 578,900
Jan 25, 2024 504.66 506.66 501.01 503.99 499.71 739,400
Jan 24, 2024 508.88 508.88 500.46 500.81 496.56 851,300
Jan 23, 2024 508.73 509.94 502.28 503.90 499.62 999,600
Jan 22, 2024 503.35 507.20 503.28 506.01 501.72 1,485,400
Jan 19, 2024 496.44 500.97 493.08 500.19 495.95 1,173,600
Jan 18, 2024 493.79 495.76 490.24 495.25 491.05 1,104,200
Jan 17, 2024 489.13 493.02 487.66 491.35 487.18 1,092,300
Jan 16, 2024 494.63 496.56 492.00 494.84 490.64 1,494,900
Jan 12, 2024 502.59 504.11 496.45 498.09 493.86 844,000
Jan 11, 2024 498.57 499.15 493.25 498.24 494.01 1,322,600
Jan 10, 2024 498.71 500.26 495.61 499.61 495.37 662,400
Jan 9, 2024 496.51 499.87 495.36 498.10 493.87 1,056,000
Jan 8, 2024 494.25 501.60 493.12 501.60 497.34 919,300
Jan 5, 2024 491.63 498.48 490.67 495.11 490.91 1,289,700
Jan 4, 2024 493.57 496.48 493.13 493.35 489.16 839,100
Jan 3, 2024 500.44 501.13 493.99 494.33 490.14 1,528,700
Jan 2, 2024 503.85 508.93 503.18 505.74 501.45 1,062,100
Dec 29, 2023 511.39 512.46 507.34 507.38 503.08 1,012,900
Dec 28, 2023 511.40 513.50 510.35 512.30 507.95 568,900
Dec 27, 2023 512.38 513.98 510.69 512.60 508.25 520,400
Dec 26, 2023 509.20 513.87 508.67 512.30 507.95 513,700
Dec 22, 2023 508.00 511.23 506.11 508.49 504.18 934,300
Dec 21, 2023 503.92 506.91 501.75 506.59 502.29 849,900
Dec 20, 2023 506.82 510.50 499.63 499.64 495.40 965,200
Dec 19, 2023 503.63 508.08 502.93 507.78 503.47 635,300
Dec 18, 2023 502.86 503.56 500.18 501.17 496.92 968,400
Dec 15, 2023 1.89 Dividend
Dec 15, 2023 505.13 505.78 499.24 500.58 496.33 1,491,700
Dec 14, 2023 501.67 508.70 501.65 507.30 501.12 1,074,700
Dec 13, 2023 483.11 495.47 481.07 495.43 489.40 1,238,800
Dec 12, 2023 483.57 485.20 481.14 483.28 477.39 702,700
Dec 11, 2023 481.23 484.61 480.88 484.05 478.15 957,900
Dec 8, 2023 478.90 483.61 478.88 481.55 475.68 579,900
Dec 7, 2023 477.64 479.56 476.17 479.42 473.58 774,100
Dec 6, 2023 480.51 484.56 476.51 476.75 470.94 832,200
Dec 5, 2023 481.81 481.94 476.74 477.70 471.88 960,700
Dec 4, 2023 478.88 484.43 478.20 483.93 478.04 1,133,400
Dec 1, 2023 468.03 480.44 466.92 480.19 474.34 1,622,400
Nov 30, 2023 467.57 469.61 465.36 468.83 463.12 1,431,300
Nov 29, 2023 467.22 471.10 465.56 466.25 460.57 1,048,900
Nov 28, 2023 466.79 468.01 463.89 464.49 458.83 1,042,200
Nov 27, 2023 466.41 468.44 464.42 467.48 461.79 675,200
Nov 24, 2023 465.72 468.84 465.27 468.29 462.59 336,600
Nov 22, 2023 465.44 467.85 464.40 466.20 460.52 929,300
Nov 21, 2023 464.20 465.13 463.09 463.50 457.85 626,000

Related Tickers