State Street SPDR S&P MIDCAP 400 ETF Trust MDY
672.70 USD -0.84 (-0.12%)
Regular-session close
672.70 0.00 0.00%
After hours · Nov 13, 6:17 PM ET
666.03 Day range 676.31
568.63 52-week range 716.91
- YTD
- +11.51%
- 1 year
- +14.53%
MDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 676.25 | 676.31 | 666.03 | 672.72 | -0.82 | -0.12% | 614,117 |
| Nov 12, 2026 | 678.86 | 680.83 | 672.80 | 673.54 | -8.09 | -1.19% | 448,200 |
| Nov 11, 2026 | 680.68 | 682.07 | 675.39 | 681.63 | +5.33 | +0.79% | 437,400 |
| Nov 10, 2026 | 674.63 | 677.11 | 670.34 | 676.30 | -2.31 | -0.34% | 672,500 |
| Nov 9, 2026 | 666.48 | 681.69 | 665.78 | 678.61 | +20.79 | +3.16% | 1,009,400 |
| Nov 6, 2026 | 653.84 | 659.43 | 650.63 | 657.82 | +4.14 | +0.63% | 946,900 |
| Nov 5, 2026 | 678.90 | 681.84 | 652.60 | 653.68 | -26.62 | -3.91% | 2,903,800 |
| Nov 4, 2026 | 683.58 | 685.51 | 673.32 | 680.30 | +4.05 | +0.60% | 773,200 |
| Nov 3, 2026 | 674.16 | 683.35 | 674.16 | 676.25 | +2.21 | +0.33% | 712,000 |
| Nov 2, 2026 | 673.81 | 680.31 | 672.57 | 674.04 | +5.16 | +0.77% | 657,200 |
| Oct 30, 2026 | 671.80 | 675.00 | 663.58 | 668.88 | -7.96 | -1.18% | 1,122,300 |
| Oct 29, 2026 | 669.23 | 677.77 | 669.22 | 676.84 | +7.90 | +1.18% | 376,600 |
| Oct 28, 2026 | 669.50 | 670.18 | 664.68 | 668.94 | +1.05 | +0.16% | 595,200 |
| Oct 27, 2026 | 666.52 | 668.23 | 663.28 | 667.89 | +2.92 | +0.44% | 381,600 |
| Oct 26, 2026 | 662.60 | 668.26 | 662.60 | 664.97 | +4.81 | +0.73% | 537,200 |
| Oct 23, 2026 | 660.07 | 662.35 | 655.54 | 660.16 | -3.84 | -0.58% | 412,900 |
| Oct 22, 2026 | 662.53 | 664.56 | 658.10 | 664.00 | -5.42 | -0.81% | 587,200 |
| Oct 21, 2026 | 670.34 | 671.87 | 666.58 | 669.42 | +2.50 | +0.37% | 552,800 |
| Oct 20, 2026 | 660.48 | 669.39 | 659.78 | 666.92 | +6.52 | +0.99% | 800,300 |
| Oct 19, 2026 | 662.51 | 664.02 | 659.18 | 660.40 | +0.53 | +0.08% | 543,100 |
| Oct 16, 2026 | 667.08 | 670.11 | 657.95 | 659.87 | -6.24 | -0.94% | 821,900 |
| Oct 15, 2026 | 659.61 | 666.38 | 656.32 | 666.11 | +6.59 | +1.00% | 697,800 |
| Oct 14, 2026 | 662.56 | 665.47 | 655.81 | 659.52 | -8.60 | -1.29% | 747,300 |
| Oct 13, 2026 | 667.93 | 670.09 | 662.84 | 668.12 | +0.82 | +0.12% | 487,100 |
| Oct 12, 2026 | 668.91 | 670.45 | 667.14 | 667.30 | -2.57 | -0.38% | 478,500 |
| Oct 9, 2026 | 668.27 | 671.49 | 665.20 | 669.87 | +3.61 | +0.54% | 930,600 |
| Oct 8, 2026 | 661.20 | 667.05 | 660.13 | 666.26 | +2.32 | +0.35% | 892,300 |
| Oct 7, 2026 | 669.12 | 669.13 | 661.34 | 663.94 | -11.06 | -1.64% | 885,700 |
| Oct 6, 2026 | 675.20 | 678.12 | 674.06 | 675.00 | +2.73 | +0.41% | 490,900 |
| Oct 5, 2026 | 669.00 | 675.98 | 664.84 | 672.27 | +2.61 | +0.39% | 1,159,600 |
| Oct 2, 2026 | 669.76 | 673.48 | 668.27 | 669.66 | +6.28 | +0.95% | 1,121,400 |
| Oct 1, 2026 | 656.90 | 664.64 | 653.00 | 663.38 | +6.67 | +1.02% | 860,300 |
| Sep 30, 2026 | 662.40 | 662.50 | 656.54 | 656.71 | -3.52 | -0.53% | 494,900 |
| Sep 29, 2026 | 661.52 | 663.40 | 656.39 | 660.23 | -0.85 | -0.13% | 474,800 |
| Sep 28, 2026 | 662.14 | 664.21 | 657.75 | 661.08 | -4.79 | -0.72% | 681,000 |
| Sep 25, 2026 | 665.27 | 667.46 | 661.66 | 665.87 | +2.13 | +0.32% | 751,500 |
| Sep 24, 2026 | 664.01 | 666.20 | 660.47 | 663.74 | -2.59 | -0.39% | 600,600 |
| Sep 23, 2026 | 668.26 | 671.63 | 666.12 | 666.33 | -4.16 | -0.62% | 522,800 |
| Sep 22, 2026 | 671.75 | 672.99 | 668.15 | 670.49 | +2.16 | +0.32% | 1,106,900 |
| Sep 21, 2026 | 671.07 | 671.07 | 666.40 | 668.33 | +1.65 | +0.25% | 577,100 |
| Sep 18, 2026 | 667.95 | 669.08 | 663.63 | 666.68 | -2.75 | -0.41% | 1,138,400 |
| Sep 17, 2026 | 674.56 | 675.10 | 669.35 | 669.43 | +3.55 | +0.53% | 651,700 |
| Sep 16, 2026 | 671.17 | 674.21 | 659.85 | 665.88 | -3.97 | -0.59% | 868,500 |
| Sep 15, 2026 | 673.56 | 674.38 | 668.54 | 669.85 | -2.77 | -0.41% | 481,500 |
| Sep 14, 2026 | 673.94 | 676.19 | 672.00 | 672.62 | -6.06 | -0.89% | 622,900 |
| Sep 11, 2026 | 678.62 | 680.79 | 676.50 | 678.68 | +5.43 | +0.81% | 572,400 |
| Sep 10, 2026 | 676.05 | 678.08 | 672.44 | 673.25 | -6.40 | -0.94% | 372,000 |
| Sep 9, 2026 | 685.00 | 686.11 | 679.23 | 679.65 | -7.31 | -1.06% | 440,700 |
| Sep 8, 2026 | 691.70 | 692.52 | 686.51 | 686.96 | -4.56 | -0.66% | 582,100 |
| Sep 4, 2026 | 686.85 | 693.22 | 686.56 | 691.52 | +0.88 | +0.13% | 427,500 |
| Sep 3, 2026 | 688.65 | 690.64 | 683.93 | 690.64 | +5.71 | +0.83% | 454,900 |
| Sep 2, 2026 | 681.15 | 685.56 | 680.58 | 684.93 | +4.98 | +0.73% | 454,500 |
| Sep 1, 2026 | 683.13 | 686.26 | 678.60 | 679.95 | -7.18 | -1.04% | 621,300 |
| Aug 31, 2026 | 690.18 | 690.89 | 685.60 | 687.13 | -3.42 | -0.50% | 596,700 |
| Aug 28, 2026 | 699.18 | 700.91 | 690.14 | 690.55 | -8.06 | -1.15% | 445,400 |
| Aug 27, 2026 | 699.33 | 700.06 | 695.79 | 698.61 | +0.21 | +0.03% | 367,200 |
| Aug 26, 2026 | 693.70 | 700.28 | 693.22 | 698.40 | +4.40 | +0.63% | 351,400 |
| Aug 25, 2026 | 697.47 | 697.47 | 691.62 | 694.00 | -0.45 | -0.06% | 521,300 |
| Aug 24, 2026 | 698.28 | 699.07 | 692.58 | 694.45 | -5.15 | -0.74% | 461,100 |
| Aug 21, 2026 | 700.85 | 701.24 | 696.69 | 699.60 | +3.33 | +0.48% | 579,600 |
| Aug 20, 2026 | 698.10 | 702.24 | 695.97 | 696.27 | -6.24 | -0.89% | 606,700 |
| Aug 19, 2026 | 709.06 | 709.93 | 701.16 | 702.51 | -1.67 | -0.24% | 659,500 |
| Aug 18, 2026 | 711.55 | 713.01 | 703.90 | 704.18 | -11.17 | -1.56% | 540,100 |
| Aug 17, 2026 | 715.60 | 716.62 | 714.03 | 715.35 | -1.56 | -0.22% | 403,800 |
| Aug 14, 2026 | 714.83 | 717.35 | 712.57 | 716.91 | +2.31 | +0.32% | 440,600 |
65 days, newest first. Daily bars as drawn on the MDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.