Mid Cap SPDR 400 Trust, Series 1 (MDY)

689.82
-0.40 (-0.06%)
NYSE· Last Trade: Jul 12th, 9:37 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Mid Cap SPDR 400 Trust, Series 1 (MDY)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026691.41692.48685.12689.82613,358689.82
7/09/2026686.15694.11686.14690.22487,399690.22
7/08/2026683.47684.44675.55681.47498,429681.47
7/07/2026694.95696.37686.42688.12593,599688.12
7/06/2026695.06698.96694.50696.66431,844696.66
7/02/2026699.80704.45687.29693.70677,124693.70
7/01/2026699.90703.74695.64697.071,019,941697.07
6/30/2026698.29704.17696.55703.341,274,633703.34
6/29/2026696.28698.03689.55697.92951,943697.92
6/26/2026693.38697.80690.98695.291,242,802695.29
6/25/2026696.53703.36693.95697.38794,288697.38
6/24/2026687.94695.67687.81691.05880,416691.05
6/23/2026683.91692.25682.14686.82582,907686.82
6/22/2026693.22695.86691.49693.83725,472693.83
6/18/2026691.04692.43686.26691.00761,165691.00
6/17/2026694.60699.99684.30685.871,365,015684.17
6/16/2026698.08701.31693.37694.32868,753692.60
6/15/2026702.54704.12695.03696.41975,047694.68
6/12/2026692.10696.98688.72693.741,020,729692.02
6/11/2026676.35689.58675.52688.851,482,758687.14
6/10/2026679.30686.73671.67671.84677,057670.17
6/09/2026681.48689.67666.80681.681,455,461679.99
6/08/2026679.32681.36675.41676.25504,848674.57
6/05/2026683.61684.14672.30674.59518,893672.92
6/04/2026685.40690.03684.22687.98602,119686.27
6/03/2026683.09687.10681.41685.50789,580683.80
6/02/2026678.73686.16678.46686.15689,623684.45
6/01/2026677.20682.04674.49680.02639,814678.33
5/29/2026679.80682.54677.68680.61509,484678.92
5/28/2026676.30681.53672.89679.25714,506677.56
5/27/2026682.89682.98677.98678.56488,849676.88
5/26/2026676.10681.24674.31681.07766,034679.38
5/22/2026668.65672.53665.93670.65729,943668.99
5/21/2026660.63667.12655.92665.25519,350663.60
5/20/2026655.85664.58650.84664.43516,568662.78
5/19/2026655.51656.36649.37652.12486,053650.50
5/18/2026661.73664.46656.21658.38586,017656.75
5/15/2026663.62665.18658.23659.29676,548657.65
5/14/2026670.53673.27667.42670.19560,155668.53
5/13/2026670.68670.68663.72667.42695,441665.76
5/12/2026672.33672.33661.17669.05533,590667.39
5/11/2026676.20677.25672.39673.63392,906671.96
5/08/2026676.80677.23672.77675.24328,036673.56
5/07/2026684.97685.50671.48672.37606,306670.70
5/06/2026677.58681.76675.69680.90665,636679.21
5/05/2026664.62669.70662.97668.83341,728667.17
5/04/2026662.53666.59657.22660.32541,092658.68
5/01/2026667.05668.07663.19664.35566,135662.70
4/30/2026655.82664.98655.05664.17463,675662.52
4/29/2026658.07659.31650.41653.32638,370651.70
4/28/2026663.97665.67656.15658.14569,070656.51
4/27/2026665.20668.89662.38664.80416,028663.15
4/24/2026665.25667.77661.20664.47579,165662.82
4/23/2026662.65666.10655.41663.01704,419661.37
4/22/2026672.75672.75661.37663.09570,262661.45
4/21/2026670.96675.77664.09665.62621,441663.97
4/20/2026663.63669.94663.63669.58861,908667.92
4/17/2026659.09669.70658.60665.43696,889663.78
4/16/2026652.27656.13650.19652.71455,012651.09
4/15/2026652.79654.55649.41651.40527,249649.78
4/14/2026652.03654.93648.83653.39450,091651.77
4/13/2026640.59650.56640.06650.09812,540648.48