Home

Mid Cap SPDR 400 Trust, Series 1 (MDY)

540.59
-5.61 (-1.03%)
SummaryNewsPress ReleasesChartHistorical
2024-12-10 - 2025-03-10
DateOpenHighLowCloseVolumeAdjusted Close
3/07/2025540.96547.81533.79546.20993,299546.20
3/06/2025544.35549.74540.18542.351,441,062542.35
3/05/2025544.95551.74541.07551.081,784,453551.08
3/04/2025546.91552.92537.06544.361,670,866544.36
3/03/2025567.57569.00549.93552.911,164,151552.91
2/28/2025558.53565.90557.43565.801,038,170565.80
2/27/2025567.25569.03559.54559.66868,767559.66
2/26/2025567.91572.50565.25566.84847,355566.84
2/25/2025566.40569.86561.19565.55840,650565.55
2/24/2025568.69569.74562.46565.761,002,850565.76
2/21/2025583.40583.63564.84566.501,535,418566.50
2/20/2025584.49585.39577.22580.29718,783580.29
2/19/2025585.58587.33584.04586.02565,375586.02
2/18/2025585.30589.24584.68589.24901,379589.24
2/14/2025586.22588.11583.10583.99555,547583.99
2/13/2025581.30584.72579.20584.32781,479584.32
2/12/2025576.20580.82574.43579.111,087,272579.11
2/11/2025583.22584.98581.30583.12899,525583.12
2/10/2025588.14588.68583.40585.97759,534585.97
2/07/2025592.31592.56584.51585.37886,847585.37
2/06/2025595.81596.30588.42592.761,044,272592.76
2/05/2025589.62593.05587.15593.04416,437593.04
2/04/2025583.16588.14582.87587.49740,411587.49
2/03/2025578.73587.62576.00584.081,842,879584.08
1/31/2025597.00598.97590.01590.681,100,564590.68
1/30/2025594.08599.27592.31596.411,166,578596.41
1/29/2025591.47595.11587.17589.68859,029589.68
1/28/2025591.88593.69589.24592.03724,255592.03
1/27/2025591.23596.01588.29591.301,842,691591.30
1/24/2025598.04599.53596.18597.49719,848597.49
1/23/2025596.60599.19594.15598.53771,787598.53
1/22/2025601.80602.32597.85598.56828,024598.56
1/21/2025596.14601.24595.64601.18715,930601.18
1/17/2025592.40593.40590.08591.11543,964591.11
1/16/2025584.99589.94582.69588.60858,253588.60
1/15/2025588.60589.57582.67584.24661,804584.24
1/14/2025573.74577.91571.65576.691,093,468576.69
1/13/2025561.12570.42560.89570.20677,426570.20
1/10/2025567.07568.61563.11565.61960,111565.61
1/08/2025569.68573.78566.70573.73559,517573.73
1/07/2025578.00579.56569.47572.231,066,499572.23
1/06/2025578.50582.32575.18576.02805,737576.02
1/03/2025570.20575.69566.94575.11715,630575.11
1/02/2025572.43575.62566.34568.281,054,075568.28
12/31/2024568.280.00569.58569.580569.58
12/30/2024569.00571.30563.22568.281,362,365568.28
12/27/2024574.58578.01568.68572.23885,348572.23
12/26/2024573.48578.72572.20577.89688,979577.89
12/24/2024572.46576.12570.04575.63495,630575.63
12/23/2024569.10571.97565.78571.60851,341571.60
12/20/2024563.56576.21562.80570.232,150,149570.23
12/19/2024574.42577.78568.15569.79845,113567.71
12/18/2024594.19595.18568.17569.271,363,008567.19
12/17/2024595.76598.42590.49592.24973,000590.08
12/16/2024599.31602.99597.33599.271,347,613597.08
12/13/2024602.30603.04597.07599.65579,788597.46
12/12/2024604.78606.64602.25602.34705,073600.14
12/11/2024606.30607.59603.62605.83499,624603.62
12/10/2024606.70606.80600.46602.09823,856599.89