My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mid Cap SPDR 400 Trust, Series 1 (NY:MDY)

596.88 +0.85 (+0.14%)
Streaming Delayed Price Updated: 11:26 AM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 594.19 596.77 590.78 596.03 514,362 +0.69(+0.12%)
Sep 29, 2025 598.97 599.36 593.72 595.34 764,913 -1.34(-0.22%)
Sep 26, 2025 591.90 597.05 591.29 596.68 853,594 +5.97(+1.01%)
Sep 25, 2025 589.57 591.49 587.14 590.71 594,453 -3.32(-0.56%)
Sep 24, 2025 599.30 601.03 593.93 594.03 521,583 -4.59(-0.77%)
Sep 23, 2025 600.16 604.65 597.71 598.62 556,959 -0.31(-0.05%)
Sep 22, 2025 597.67 600.19 595.41 598.93 646,740 -0.49(-0.08%)
Sep 19, 2025 604.69 604.69 597.87 599.42 1,140,559 -4.58(-0.76%)
Sep 18, 2025 599.41 605.07 598.17 604.00 991,890 +7.31(+1.23%)
Sep 17, 2025 598.83 607.16 592.12 596.69 855,068 -0.52(-0.09%)
Sep 16, 2025 598.64 599.86 594.14 597.21 452,918 -1.65(-0.27%)
Sep 15, 2025 599.97 602.77 598.07 598.86 763,263 -0.16(-0.03%)
Sep 12, 2025 603.53 604.90 598.71 599.01 543,881 -6.73(-1.11%)
Sep 11, 2025 597.37 605.92 596.26 605.75 1,430,489 +10.05(+1.69%)
Sep 10, 2025 595.97 599.86 593.49 595.69 486,113 -0.25(-0.04%)
Sep 09, 2025 600.23 600.58 594.28 595.94 554,485 -5.49(-0.91%)
Sep 08, 2025 601.84 602.30 597.24 601.43 837,174 +0.15(+0.02%)
Sep 05, 2025 601.39 606.23 596.64 601.28 513,805 +2.81(+0.47%)
Sep 04, 2025 591.40 598.62 589.74 598.47 616,479 +8.54(+1.45%)
Sep 03, 2025 589.65 593.71 586.69 589.93 743,154 -1.00(-0.17%)
Sep 02, 2025 587.07 591.28 585.91 590.93 513,907 -2.64(-0.45%)
Aug 29, 2025 596.71 597.50 591.45 593.57 857,800 -2.87(-0.48%)
Aug 28, 2025 597.45 597.56 593.21 596.44 618,667 +0.77(+0.13%)
Aug 27, 2025 590.47 596.80 590.46 595.67 1,610,871 +3.80(+0.64%)
Aug 26, 2025 590.35 593.62 590.10 591.87 706,077 +2.76(+0.47%)
Aug 25, 2025 592.77 592.91 589.11 589.11 722,783 -4.86(-0.82%)
Aug 22, 2025 580.53 596.31 580.34 593.97 1,524,598 +15.99(+2.77%)
Aug 21, 2025 575.38 578.95 574.37 577.98 378,785 -0.70(-0.12%)
Aug 20, 2025 579.86 581.47 575.64 578.68 440,376 -2.46(-0.42%)
Aug 19, 2025 580.36 585.90 579.37 581.14 427,239 +1.06(+0.18%)
Aug 18, 2025 578.95 580.37 577.95 580.09 1,004,824 +1.59(+0.27%)
Aug 15, 2025 582.15 582.39 578.17 578.50 614,644 -2.98(-0.51%)
Aug 14, 2025 582.71 583.00 578.49 581.48 826,629 -7.87(-1.34%)
Aug 13, 2025 582.23 589.45 581.14 589.35 682,043 +8.96(+1.54%)
Aug 12, 2025 570.51 580.55 569.19 580.39 827,528 +13.01(+2.29%)
Aug 11, 2025 570.25 572.23 566.38 567.38 435,885 -2.21(-0.39%)
Aug 08, 2025 572.03 573.18 568.68 569.59 428,850 -0.09(-0.02%)
Aug 07, 2025 576.61 576.66 567.37 569.68 553,119 -1.24(-0.22%)
Aug 06, 2025 572.46 572.77 568.95 570.92 511,133 -1.65(-0.29%)
Aug 05, 2025 573.41 574.53 567.85 572.57 617,540 -0.29(-0.05%)
Aug 04, 2025 569.00 572.88 568.18 572.85 594,942 +7.28(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.