SPDR® S&P MIDCAP 400 ETF Trust (MDY) Historical Stock Data
575.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDY is down -0.29% a day on average. There have been 10 days where SPDR® S&P MIDCAP 400 ETF Trust closed green and 20 days where MDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 572.46 | 575.63 | ↑$3.17 (0.55%) | 570.04 | 576.12 | 495.63K |
| 2024-12-23 | 569.10 | 571.60 | ↑$2.50 (0.44%) | 565.78 | 571.97 | 851.35K |
| 2024-12-20 | 563.56 | 570.23 | ↑$6.67 (1.18%) | 562.80 | 576.21 | 1.96M |
| 2024-12-19 | 574.42 | 568.22 | ↓$6.20 (-1.08%) | 568.10 | 577.78 | 1.08M |
| 2024-12-18 | 594.19 | 569.27 | ↓$24.92 (-4.19%) | 568.17 | 595.17 | 1.28M |
| 2024-12-17 | 595.76 | 592.24 | ↓$3.52 (-0.59%) | 590.49 | 598.42 | 884.42K |
| 2024-12-16 | 599.31 | 599.27 | ↓$0.04 (-0.01%) | 597.38 | 602.97 | 1.20M |
| 2024-12-13 | 602.30 | 599.65 | ↓$2.65 (-0.44%) | 597.07 | 602.87 | 521.88K |
| 2024-12-12 | 604.78 | 602.34 | ↓$2.44 (-0.40%) | 602.25 | 606.64 | 663.82K |
| 2024-12-11 | 606.30 | 605.83 | ↓$0.47 (-0.08%) | 603.62 | 607.52 | 469.73K |
| 2024-12-10 | 606.70 | 602.09 | ↓$4.61 (-0.76%) | 600.51 | 606.73 | 732.79K |
| 2024-12-09 | 611.30 | 606.21 | ↓$5.09 (-0.83%) | 605.76 | 612.54 | 721.14K |
| 2024-12-06 | 612.30 | 608.80 | ↓$3.50 (-0.57%) | 607.42 | 612.96 | 579.71K |
| 2024-12-05 | 613.69 | 608.72 | ↓$4.97 (-0.81%) | 608.13 | 614.00 | 548.85K |
| 2024-12-04 | 613.37 | 613.69 | ↑$0.32 (0.05%) | 610.08 | 614.43 | 504.64K |
| 2024-12-03 | 613.46 | 611.99 | ↓$1.47 (-0.24%) | 609.89 | 614.91 | 790.21K |
| 2024-12-02 | 616.48 | 613.85 | ↓$2.63 (-0.43%) | 611.85 | 616.59 | 835.34K |
| 2024-11-29 | 618.38 | 615.86 | ↓$2.52 (-0.41%) | 615.39 | 620.21 | 616.62K |
| 2024-11-27 | 619.70 | 615.02 | ↓$4.68 (-0.76%) | 614.06 | 623.10 | 793.76K |
| 2024-11-26 | 618.16 | 616.90 | ↓$1.26 (-0.20%) | 613.51 | 618.63 | 1.69M |
| 2024-11-25 | 616.41 | 620.12 | ↑$3.71 (0.60%) | 615.61 | 624.11 | 1.46M |
| 2024-11-22 | 603.56 | 610.71 | ↑$7.15 (1.18%) | 603.15 | 611.13 | 0.95M |
| 2024-11-21 | 593.37 | 600.66 | ↑$7.29 (1.23%) | 591.67 | 601.97 | 740.85K |
| 2024-11-20 | 587.88 | 591.16 | ↑$3.28 (0.56%) | 584.74 | 591.24 | 1.16M |
| 2024-11-19 | 582.43 | 587.88 | ↑$5.45 (0.94%) | 580.95 | 588.58 | 0.94M |
| 2024-11-18 | 587.14 | 587.60 | ↑$0.46 (0.08%) | 585.47 | 589.59 | 529.04K |
| 2024-11-15 | 592.56 | 586.13 | ↓$6.43 (-1.09%) | 584.87 | 592.56 | 843.36K |
| 2024-11-14 | 599.80 | 592.66 | ↓$7.14 (-1.19%) | 591.46 | 600.83 | 712.83K |
| 2024-11-13 | 603.12 | 597.88 | ↓$5.24 (-0.87%) | 597.69 | 604.38 | 503.72K |
| 2024-11-12 | 604.92 | 601.25 | ↓$3.67 (-0.61%) | 599.41 | 607.98 | 723.94K |
Create an account or log in to view more rows.
$MDY 50% chance this will go up or down. I am a professional guys.
$MDY volume is almost nonexistent
$MDY no wonder price closed that way
$MDY Hedgies
we aren't going anywhere!
$MDY the market is selling off
$MDY super bullish
$MDY 5 minute looks sexy
$MDY CHUG CHUG CHUG
$MDY Tendie tickets on discount today!!!
$MDY Here we go!!!