Home

Mid Cap SPDR 400 Trust, Series 1 (MDY)

593.04
+5.55 (0.94%)
SummaryNewsPress ReleasesChartHistorical
2024-11-06 - 2025-02-06
DateOpenHighLowCloseVolumeAdjusted Close
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
12/19/2024574.42577.78568.10568.40892,180566.32
12/18/2024594.19595.18568.17569.271,363,008567.19
12/17/2024595.76598.42590.49592.24973,000590.07
12/16/2024599.31602.99597.33599.271,347,613597.08
12/13/2024602.30603.04597.07599.65579,788597.46
12/12/2024604.78606.64602.25602.34705,073600.13
12/11/2024606.30607.59603.62605.83499,624603.61
12/10/2024606.70606.80600.46602.09823,856599.89
12/09/2024611.30612.54605.76606.21806,850603.99
12/06/2024612.30612.96607.42608.80591,826606.57
12/05/2024613.69614.18608.13608.72573,820606.49
12/04/2024613.37614.43610.08613.69534,344611.44
12/03/2024613.46614.92609.82611.99808,033609.75
12/02/2024616.48616.72611.85613.85867,367611.60
11/29/2024618.38620.21615.39615.86616,621613.61
11/27/2024619.70623.10614.06615.02863,137612.77
11/26/2024618.16618.85613.49616.901,868,264614.64
11/25/2024616.41624.13615.61620.121,524,151617.85
11/22/2024603.56611.14603.15610.711,087,565608.47
11/21/2024593.37601.98591.67600.66808,599598.46
11/20/2024587.88591.24584.66591.161,312,313589.00
11/19/2024582.43588.58580.95587.881,073,710585.73
11/18/2024587.14589.59585.47587.60547,302585.45
11/15/2024592.56592.56584.87586.13843,358583.98
11/14/2024599.80600.83591.46592.66939,056590.49
11/13/2024603.12604.38597.66597.88536,161595.69
11/12/2024604.92607.98599.41601.25785,789599.05
11/11/2024607.20609.69606.12607.64796,116605.41
11/08/2024599.63603.45598.19602.32733,590600.12
11/07/2024600.90603.21598.17599.411,050,254597.22
11/06/2024598.02600.88591.12600.432,217,003598.23