MDY Historical Prices
State Street SPDR S&P MIDCAP 400 ETF Trust · daily open, high, low, close & volume
Trading days
250
Period high
717.35
Period low
568.21
Period change
+11.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 678.90 | 681.84 | 652.60 | 653.68 | -3.91% | 2,903,786 |
| Nov 4, 2026 | 683.58 | 685.51 | 673.32 | 680.30 | +0.60% | 775,261 |
| Nov 3, 2026 | 674.16 | 683.35 | 674.16 | 676.25 | +0.33% | 712,660 |
| Nov 2, 2026 | 673.81 | 680.31 | 672.57 | 674.04 | +0.77% | 657,249 |
| Oct 30, 2026 | 671.80 | 675.00 | 663.58 | 668.88 | -1.18% | 1,122,278 |
| Oct 29, 2026 | 669.23 | 677.77 | 669.22 | 676.84 | +1.18% | 376,882 |
| Oct 28, 2026 | 669.50 | 670.18 | 664.67 | 668.94 | +0.16% | 595,164 |
| Oct 27, 2026 | 666.52 | 668.23 | 663.27 | 667.89 | +0.44% | 381,578 |
| Oct 26, 2026 | 662.60 | 668.26 | 662.60 | 664.97 | +0.73% | 537,170 |
| Oct 23, 2026 | 660.07 | 662.35 | 655.54 | 660.16 | -0.58% | 412,949 |
| Oct 22, 2026 | 662.53 | 664.56 | 658.10 | 664.00 | -0.81% | 587,190 |
| Oct 21, 2026 | 670.34 | 671.87 | 666.58 | 669.42 | +0.37% | 552,819 |
| Oct 20, 2026 | 660.48 | 669.39 | 659.78 | 666.92 | +0.99% | 800,264 |
| Oct 19, 2026 | 662.51 | 664.01 | 659.18 | 660.40 | +0.08% | 543,110 |
| Oct 16, 2026 | 667.08 | 670.11 | 657.95 | 659.87 | -0.94% | 821,880 |
| Oct 15, 2026 | 659.61 | 666.38 | 656.32 | 666.11 | +1.00% | 697,842 |
| Oct 14, 2026 | 662.56 | 665.47 | 655.81 | 659.52 | -1.29% | 747,458 |
| Oct 13, 2026 | 667.93 | 670.09 | 662.84 | 668.12 | +0.12% | 487,097 |
| Oct 12, 2026 | 668.91 | 670.45 | 667.14 | 667.30 | -0.38% | 478,361 |
| Oct 9, 2026 | 668.27 | 671.49 | 665.20 | 669.87 | +0.54% | 930,275 |
| Oct 8, 2026 | 661.20 | 667.05 | 660.13 | 666.26 | +0.35% | 892,248 |
| Oct 7, 2026 | 669.12 | 669.13 | 661.34 | 663.94 | -1.64% | 885,561 |
| Oct 6, 2026 | 675.20 | 678.12 | 674.06 | 675.00 | +0.41% | 490,943 |
| Oct 5, 2026 | 669.00 | 675.98 | 664.84 | 672.27 | +0.39% | 1,159,591 |
| Oct 2, 2026 | 669.76 | 673.48 | 668.27 | 669.66 | +0.95% | 1,121,230 |
| Oct 1, 2026 | 656.90 | 664.63 | 653.00 | 663.38 | +1.02% | 860,371 |
| Sep 30, 2026 | 662.40 | 662.50 | 656.54 | 656.71 | -0.53% | 494,840 |
| Sep 29, 2026 | 661.52 | 663.40 | 656.39 | 660.23 | -0.13% | 474,803 |
| Sep 28, 2026 | 662.14 | 664.21 | 657.75 | 661.08 | -0.72% | 680,861 |
| Sep 25, 2026 | 665.27 | 667.46 | 661.66 | 665.87 | +0.32% | 751,547 |
| Sep 24, 2026 | 664.01 | 666.20 | 660.47 | 663.74 | -0.39% | 600,605 |
| Sep 23, 2026 | 668.26 | 671.63 | 666.12 | 666.33 | -0.62% | 522,872 |
| Sep 22, 2026 | 671.75 | 672.99 | 668.15 | 670.49 | +0.32% | 1,106,926 |
| Sep 21, 2026 | 671.07 | 671.07 | 666.40 | 668.33 | +0.25% | 577,106 |
| Sep 18, 2026 | 667.95 | 669.08 | 663.63 | 666.68 | -0.41% | 1,138,354 |
| Sep 17, 2026 | 674.56 | 675.10 | 669.35 | 669.43 | +0.53% | 651,840 |
| Sep 16, 2026 | 671.17 | 674.21 | 659.85 | 665.88 | -0.59% | 868,222 |
| Sep 15, 2026 | 673.56 | 674.38 | 668.54 | 669.85 | -0.41% | 481,484 |
| Sep 14, 2026 | 673.94 | 676.19 | 672.00 | 672.62 | -0.89% | 615,993 |
| Sep 11, 2026 | 678.62 | 680.79 | 676.50 | 678.68 | +0.81% | 571,127 |
| Sep 10, 2026 | 676.05 | 678.08 | 672.44 | 673.25 | -0.94% | 371,122 |
| Sep 9, 2026 | 685.00 | 686.11 | 679.23 | 679.65 | -1.06% | 440,706 |
| Sep 8, 2026 | 691.70 | 692.51 | 686.51 | 686.96 | -0.66% | 581,981 |
| Sep 4, 2026 | 686.85 | 693.22 | 686.56 | 691.52 | +0.13% | 427,526 |
| Sep 3, 2026 | 688.65 | 690.64 | 683.93 | 690.64 | +0.83% | 454,519 |
| Sep 2, 2026 | 681.15 | 685.56 | 680.58 | 684.93 | -0.32% | 454,163 |
| Aug 31, 2026 | 690.18 | 690.89 | 685.60 | 687.13 | -0.50% | 596,042 |
| Aug 28, 2026 | 699.18 | 700.91 | 690.14 | 690.55 | -1.15% | 445,422 |
| Aug 27, 2026 | 699.33 | 700.05 | 695.78 | 698.61 | +0.03% | 367,090 |
| Aug 26, 2026 | 693.70 | 700.28 | 693.22 | 698.40 | +0.63% | 351,400 |
| Aug 25, 2026 | 697.47 | 697.47 | 691.62 | 694.00 | -0.06% | 521,445 |
| Aug 24, 2026 | 698.28 | 699.07 | 692.58 | 694.45 | -0.74% | 461,055 |
| Aug 21, 2026 | 700.85 | 701.24 | 696.68 | 699.60 | +0.48% | 579,648 |
| Aug 20, 2026 | 698.10 | 702.24 | 695.97 | 696.27 | -0.89% | 606,663 |
| Aug 19, 2026 | 709.06 | 709.93 | 701.16 | 702.51 | -0.24% | 659,499 |
| Aug 18, 2026 | 711.55 | 713.01 | 703.89 | 704.18 | -1.56% | 540,120 |
| Aug 17, 2026 | 715.60 | 716.62 | 714.02 | 715.35 | -0.22% | 403,755 |
| Aug 14, 2026 | 714.83 | 717.35 | 712.57 | 716.91 | +0.32% | 459,476 |
| Aug 13, 2026 | 713.62 | 715.45 | 711.62 | 714.60 | +0.40% | 330,053 |
| Aug 12, 2026 | 713.40 | 713.57 | 708.24 | 711.72 | +0.38% | 367,458 |
| Aug 11, 2026 | 707.80 | 712.43 | 707.49 | 709.05 | +0.29% | 385,215 |
| Aug 10, 2026 | 708.43 | 709.66 | 705.86 | 706.98 | -0.31% | 407,941 |
| Aug 7, 2026 | 705.78 | 710.31 | 704.55 | 709.16 | +1.37% | 530,890 |
| Aug 6, 2026 | 702.03 | 707.33 | 699.43 | 699.57 | -0.34% | 502,493 |
| Aug 5, 2026 | 707.74 | 710.42 | 701.86 | 701.98 | -0.64% | 807,647 |
| Aug 4, 2026 | 697.65 | 707.60 | 694.85 | 706.48 | +1.79% | 1,382,985 |
| Aug 3, 2026 | 687.64 | 694.25 | 686.58 | 694.09 | +1.13% | 577,648 |
| Jul 31, 2026 | 690.08 | 691.20 | 680.68 | 686.32 | -0.13% | 572,767 |
| Jul 30, 2026 | 687.61 | 687.87 | 679.11 | 687.19 | +0.89% | 464,719 |
| Jul 29, 2026 | 691.15 | 691.60 | 680.57 | 681.16 | -1.70% | 860,748 |
| Jul 28, 2026 | 691.20 | 694.00 | 689.15 | 692.97 | +0.02% | 476,835 |
| Jul 27, 2026 | 694.27 | 698.24 | 688.17 | 692.85 | +0.31% | 613,731 |
| Jul 24, 2026 | 691.18 | 695.52 | 688.57 | 690.71 | +0.40% | 557,243 |
| Jul 23, 2026 | 686.00 | 690.56 | 683.79 | 687.93 | -0.32% | 477,835 |
| Jul 22, 2026 | 688.91 | 694.09 | 688.91 | 690.13 | -0.04% | 410,187 |
| Jul 21, 2026 | 686.98 | 690.91 | 683.70 | 690.43 | +1.04% | 682,610 |
| Jul 20, 2026 | 691.46 | 692.45 | 683.10 | 683.34 | -0.79% | 1,007,819 |
| Jul 17, 2026 | 686.49 | 693.27 | 684.79 | 688.75 | -0.61% | 569,501 |
| Jul 16, 2026 | 686.35 | 695.26 | 686.35 | 692.99 | +0.51% | 581,600 |
| Jul 15, 2026 | 690.99 | 693.30 | 685.81 | 689.49 | +0.04% | 451,993 |
| Jul 14, 2026 | 691.50 | 693.49 | 687.16 | 689.19 | +0.47% | 646,677 |
| Jul 13, 2026 | 689.53 | 691.22 | 684.44 | 685.98 | -0.56% | 565,960 |
| Jul 10, 2026 | 691.41 | 692.48 | 685.12 | 689.82 | -0.06% | 610,858 |
| Jul 9, 2026 | 686.15 | 694.11 | 686.14 | 690.22 | +1.28% | 487,272 |
| Jul 8, 2026 | 683.47 | 684.44 | 675.55 | 681.47 | -0.97% | 498,160 |
| Jul 7, 2026 | 694.95 | 696.37 | 686.42 | 688.12 | -1.23% | 593,107 |
| Jul 6, 2026 | 695.06 | 698.96 | 694.50 | 696.66 | +0.43% | 431,844 |
| Jul 2, 2026 | 699.80 | 704.45 | 687.29 | 693.70 | -0.48% | 676,978 |
| Jul 1, 2026 | 699.90 | 703.74 | 695.64 | 697.07 | -0.89% | 1,019,629 |
| Jun 30, 2026 | 698.29 | 704.17 | 696.55 | 703.34 | +0.78% | 1,274,007 |
| Jun 29, 2026 | 696.28 | 698.03 | 689.55 | 697.92 | +0.38% | 950,856 |
| Jun 26, 2026 | 693.38 | 697.80 | 690.98 | 695.29 | -0.30% | 1,242,802 |
| Jun 25, 2026 | 696.53 | 703.36 | 693.95 | 697.38 | +0.92% | 792,621 |
| Jun 24, 2026 | 687.94 | 695.67 | 687.81 | 691.05 | +0.62% | 878,661 |
| Jun 23, 2026 | 683.91 | 692.25 | 682.14 | 686.82 | -1.01% | 582,907 |
| Jun 22, 2026 | 693.22 | 695.86 | 691.49 | 693.83 | +0.41% | 724,567 |
| Jun 18, 2026 | 691.04 | 692.43 | 686.26 | 691.00 | +0.75% | 761,165 |
| Jun 17, 2026 | 694.60 | 699.99 | 684.30 | 685.87 | -1.22% | 1,363,817 |
| Jun 16, 2026 | 698.08 | 701.31 | 693.37 | 694.32 | -0.30% | 868,754 |
| Jun 15, 2026 | 702.54 | 704.12 | 695.03 | 696.41 | +0.38% | 973,209 |
| Jun 12, 2026 | 692.10 | 696.98 | 688.72 | 693.74 | +0.71% | 1,020,729 |
| Jun 11, 2026 | 676.35 | 689.58 | 675.52 | 688.85 | +2.53% | 1,482,805 |
| Jun 10, 2026 | 679.30 | 686.73 | 671.67 | 671.84 | -1.44% | 677,342 |
| Jun 9, 2026 | 681.48 | 689.67 | 666.80 | 681.68 | +0.80% | 1,455,462 |
| Jun 8, 2026 | 679.32 | 681.36 | 675.41 | 676.25 | +0.25% | 504,848 |
| Jun 5, 2026 | 683.61 | 684.14 | 672.30 | 674.59 | -1.95% | 518,893 |
| Jun 4, 2026 | 685.40 | 690.03 | 684.22 | 687.98 | +0.36% | 602,196 |
| Jun 3, 2026 | 683.09 | 687.10 | 681.41 | 685.50 | -0.09% | 789,580 |
| Jun 2, 2026 | 678.73 | 686.16 | 678.46 | 686.15 | +0.90% | 689,605 |
| Jun 1, 2026 | 677.20 | 682.04 | 674.49 | 680.02 | -0.09% | 639,814 |
| May 29, 2026 | 679.80 | 682.54 | 677.68 | 680.61 | +0.20% | 509,484 |
| May 28, 2026 | 676.30 | 681.53 | 672.89 | 679.25 | +0.10% | 713,892 |
| May 27, 2026 | 682.89 | 682.98 | 677.98 | 678.56 | -0.37% | 488,006 |
| May 26, 2026 | 676.10 | 681.24 | 674.31 | 681.07 | +1.55% | 766,648 |
| May 22, 2026 | 668.65 | 672.53 | 665.93 | 670.65 | +0.81% | 729,943 |
| May 21, 2026 | 660.63 | 667.12 | 655.92 | 665.25 | +0.12% | 516,740 |
| May 20, 2026 | 655.85 | 664.58 | 650.84 | 664.43 | +1.89% | 516,568 |
| May 19, 2026 | 655.51 | 656.36 | 649.37 | 652.12 | -0.95% | 485,090 |
| May 18, 2026 | 661.73 | 664.46 | 656.21 | 658.38 | -0.14% | 586,017 |
| May 15, 2026 | 663.62 | 665.18 | 658.23 | 659.29 | -1.63% | 676,548 |
| May 14, 2026 | 670.53 | 673.27 | 667.42 | 670.19 | +0.42% | 560,155 |
| May 13, 2026 | 670.68 | 670.68 | 663.72 | 667.42 | -0.24% | 695,441 |
| May 12, 2026 | 672.33 | 672.33 | 661.17 | 669.05 | -0.68% | 532,793 |
| May 11, 2026 | 676.20 | 677.25 | 672.39 | 673.63 | -0.24% | 392,906 |
| May 8, 2026 | 676.80 | 677.23 | 672.77 | 675.24 | +0.43% | 328,036 |
| May 7, 2026 | 684.97 | 685.50 | 671.48 | 672.37 | -1.25% | 606,306 |
| May 6, 2026 | 677.58 | 681.76 | 675.59 | 680.90 | +1.80% | 665,460 |
| May 5, 2026 | 664.62 | 669.70 | 662.97 | 668.83 | +1.29% | 341,745 |
| May 4, 2026 | 662.53 | 666.59 | 657.22 | 660.32 | -0.61% | 539,464 |
| May 1, 2026 | 667.05 | 668.07 | 663.19 | 664.35 | +0.03% | 566,135 |
| Apr 30, 2026 | 655.82 | 664.98 | 655.05 | 664.17 | +1.66% | 463,637 |
| Apr 29, 2026 | 658.07 | 659.31 | 650.41 | 653.32 | -0.73% | 637,430 |
| Apr 28, 2026 | 663.97 | 665.67 | 656.15 | 658.14 | -1.00% | 568,963 |
| Apr 27, 2026 | 665.20 | 668.89 | 662.38 | 664.80 | +0.05% | 414,166 |
| Apr 24, 2026 | 665.25 | 667.77 | 661.20 | 664.47 | +0.22% | 579,165 |
| Apr 23, 2026 | 662.65 | 666.10 | 655.41 | 663.01 | -0.01% | 704,419 |
| Apr 22, 2026 | 672.75 | 672.75 | 661.37 | 663.09 | -0.38% | 570,262 |
| Apr 21, 2026 | 670.96 | 675.77 | 664.09 | 665.62 | -0.59% | 618,546 |
| Apr 20, 2026 | 663.63 | 669.94 | 663.63 | 669.58 | +0.62% | 859,514 |
| Apr 17, 2026 | 659.09 | 669.70 | 658.60 | 665.43 | +1.95% | 696,889 |
| Apr 16, 2026 | 652.27 | 656.13 | 650.19 | 652.71 | +0.20% | 455,012 |
| Apr 15, 2026 | 652.79 | 654.55 | 649.41 | 651.40 | -0.30% | 527,270 |
| Apr 14, 2026 | 652.03 | 654.93 | 648.83 | 653.39 | +0.51% | 450,091 |
| Apr 13, 2026 | 640.59 | 650.56 | 640.06 | 650.09 | +1.09% | 812,016 |
| Apr 10, 2026 | 646.56 | 646.88 | 642.19 | 643.10 | -0.32% | 805,927 |
| Apr 9, 2026 | 641.04 | 647.77 | 640.25 | 645.16 | +0.23% | 830,808 |
| Apr 8, 2026 | 643.12 | 647.81 | 640.52 | 643.68 | +2.84% | 1,170,209 |
| Apr 7, 2026 | 623.13 | 629.00 | 621.71 | 625.89 | +0.11% | 1,020,933 |
| Apr 6, 2026 | 621.30 | 625.46 | 618.11 | 625.20 | +0.45% | 526,870 |
| Apr 2, 2026 | 612.19 | 628.14 | 610.83 | 622.40 | +0.10% | 561,669 |
| Apr 1, 2026 | 619.88 | 626.13 | 619.88 | 621.79 | +0.82% | 1,119,809 |
| Mar 31, 2026 | 606.58 | 620.52 | 604.60 | 616.76 | +2.96% | 1,476,896 |
| Mar 30, 2026 | 610.43 | 610.43 | 597.03 | 599.03 | -0.79% | 1,309,995 |
| Mar 27, 2026 | 610.30 | 612.03 | 602.50 | 603.80 | -1.62% | 1,017,592 |
| Mar 26, 2026 | 616.38 | 623.49 | 613.36 | 613.77 | -1.48% | 1,011,646 |
| Mar 25, 2026 | 623.70 | 626.36 | 615.78 | 623.00 | +0.84% | 1,258,292 |
| Mar 24, 2026 | 607.68 | 620.86 | 607.20 | 617.79 | +0.84% | 1,299,558 |
| Mar 23, 2026 | 613.98 | 622.60 | 610.59 | 612.67 | +1.86% | 2,517,651 |
| Mar 20, 2026 | 612.98 | 614.62 | 597.15 | 601.47 | -2.48% | 2,273,008 |
| Mar 19, 2026 | 608.07 | 620.22 | 607.53 | 616.76 | +0.25% | 1,464,306 |
| Mar 18, 2026 | 618.33 | 623.15 | 615.03 | 615.23 | -0.93% | 1,176,992 |
| Mar 17, 2026 | 618.90 | 624.37 | 618.41 | 621.00 | +0.91% | 792,471 |
| Mar 16, 2026 | 617.85 | 622.75 | 615.03 | 615.40 | +0.72% | 2,212,233 |
| Mar 13, 2026 | 615.30 | 619.21 | 609.22 | 611.01 | -0.12% | 5,579,098 |
| Mar 12, 2026 | 618.00 | 620.38 | 611.39 | 611.77 | -2.04% | 1,597,033 |
| Mar 11, 2026 | 623.32 | 628.00 | 620.31 | 624.53 | -0.30% | 1,096,128 |
| Mar 10, 2026 | 628.29 | 636.58 | 625.63 | 626.44 | -0.44% | 1,364,348 |
| Mar 9, 2026 | 617.84 | 630.68 | 608.92 | 629.24 | +0.99% | 2,101,381 |
| Mar 6, 2026 | 627.49 | 627.49 | 620.09 | 623.08 | -2.34% | 1,426,748 |
| Mar 5, 2026 | 641.51 | 647.01 | 633.32 | 637.98 | -1.38% | 2,062,778 |
| Mar 4, 2026 | 649.83 | 651.79 | 642.12 | 646.94 | -0.01% | 957,205 |
| Mar 3, 2026 | 642.94 | 649.81 | 632.24 | 647.01 | -1.72% | 2,795,517 |
| Mar 2, 2026 | 647.48 | 659.72 | 647.08 | 658.36 | +0.85% | 1,670,750 |
| Feb 27, 2026 | 650.82 | 652.89 | 646.71 | 652.82 | -0.81% | 1,029,171 |
| Feb 26, 2026 | 657.35 | 660.08 | 650.81 | 658.14 | +0.38% | 916,661 |
| Feb 25, 2026 | 657.92 | 657.92 | 650.76 | 655.64 | +0.37% | 728,767 |
| Feb 24, 2026 | 647.10 | 654.17 | 646.34 | 653.22 | +0.94% | 688,045 |
| Feb 23, 2026 | 655.53 | 656.78 | 643.36 | 647.12 | -1.74% | 1,032,571 |
| Feb 20, 2026 | 652.12 | 662.65 | 652.12 | 658.61 | +0.63% | 975,065 |
| Feb 19, 2026 | 651.52 | 654.81 | 649.94 | 654.50 | -0.02% | 614,368 |
| Feb 18, 2026 | 651.90 | 659.21 | 650.00 | 654.63 | +0.44% | 1,288,731 |
| Feb 17, 2026 | 649.98 | 653.64 | 643.63 | 651.76 | +0.17% | 1,055,051 |
| Feb 13, 2026 | 644.47 | 654.09 | 640.45 | 650.66 | +0.96% | 920,611 |
| Feb 12, 2026 | 658.04 | 662.60 | 641.11 | 644.50 | -1.41% | 1,187,330 |
| Feb 11, 2026 | 658.83 | 661.18 | 649.96 | 653.71 | -0.25% | 818,592 |
| Feb 10, 2026 | 655.94 | 658.34 | 653.98 | 655.36 | -0.05% | 666,330 |
| Feb 9, 2026 | 653.92 | 657.43 | 651.58 | 655.67 | +0.05% | 771,924 |
| Feb 6, 2026 | 642.99 | 656.03 | 642.00 | 655.32 | +3.21% | 2,184,944 |
| Feb 5, 2026 | 633.42 | 640.47 | 632.48 | 634.94 | -0.53% | 960,255 |
| Feb 4, 2026 | 637.30 | 642.00 | 630.74 | 638.32 | +0.70% | 1,192,761 |
| Feb 3, 2026 | 634.70 | 639.03 | 626.72 | 633.88 | +0.19% | 1,208,629 |
| Feb 2, 2026 | 625.36 | 634.88 | 624.73 | 632.69 | +0.82% | 741,529 |
| Jan 30, 2026 | 629.48 | 634.34 | 623.33 | 627.57 | -0.88% | 1,374,277 |
| Jan 29, 2026 | 636.92 | 637.87 | 625.62 | 633.15 | -0.18% | 986,608 |
| Jan 28, 2026 | 637.39 | 638.42 | 632.87 | 634.32 | -0.23% | 1,005,347 |
| Jan 27, 2026 | 636.16 | 636.72 | 633.38 | 635.77 | -0.01% | 584,237 |
| Jan 26, 2026 | 637.43 | 640.06 | 634.16 | 635.83 | -0.05% | 934,721 |
| Jan 23, 2026 | 641.33 | 642.26 | 633.94 | 636.15 | -1.01% | 709,555 |
| Jan 22, 2026 | 646.97 | 648.79 | 641.30 | 642.61 | +0.02% | 1,057,126 |
| Jan 21, 2026 | 635.72 | 645.73 | 635.11 | 642.45 | +1.79% | 1,357,407 |
| Jan 20, 2026 | 631.11 | 637.62 | 629.40 | 631.17 | -1.36% | 1,275,940 |
| Jan 16, 2026 | 641.29 | 642.41 | 638.12 | 639.85 | -0.30% | 789,443 |
| Jan 15, 2026 | 637.67 | 644.19 | 637.67 | 641.78 | +1.18% | 978,686 |
| Jan 14, 2026 | 632.69 | 635.91 | 630.97 | 634.31 | +0.10% | 1,231,094 |
| Jan 13, 2026 | 633.91 | 636.14 | 631.07 | 633.68 | +0.22% | 512,730 |
| Jan 12, 2026 | 628.03 | 632.87 | 626.62 | 632.32 | +0.15% | 819,062 |
| Jan 9, 2026 | 628.50 | 632.21 | 626.11 | 631.38 | +0.85% | 850,776 |
| Jan 8, 2026 | 621.90 | 627.35 | 621.17 | 626.04 | +0.37% | 668,185 |
| Jan 7, 2026 | 628.55 | 629.47 | 622.09 | 623.73 | -0.72% | 857,624 |
| Jan 6, 2026 | 618.07 | 628.77 | 616.82 | 628.27 | +1.44% | 1,370,972 |
| Jan 5, 2026 | 613.13 | 621.44 | 612.35 | 619.36 | +1.32% | 1,466,550 |
| Jan 2, 2026 | 605.88 | 612.38 | 603.37 | 611.31 | +1.33% | 968,820 |
| Dec 31, 2025 | 609.14 | 609.59 | 603.01 | 603.28 | -1.01% | 730,838 |
| Dec 30, 2025 | 611.68 | 612.18 | 609.22 | 609.45 | -0.34% | 665,136 |
| Dec 29, 2025 | 613.66 | 615.83 | 610.31 | 611.55 | -0.61% | 559,092 |
| Dec 26, 2025 | 614.81 | 615.58 | 613.00 | 615.33 | +0.02% | 420,446 |
| Dec 24, 2025 | 614.99 | 616.56 | 613.20 | 615.19 | +0.15% | 558,539 |
| Dec 23, 2025 | 614.62 | 616.48 | 612.59 | 614.29 | -0.29% | 663,246 |
| Dec 22, 2025 | 613.36 | 618.07 | 613.36 | 616.09 | +0.74% | 1,099,737 |
| Dec 19, 2025 | 606.51 | 611.80 | 606.26 | 611.57 | +0.58% | 1,140,627 |
| Dec 18, 2025 | 610.65 | 614.00 | 606.66 | 608.07 | +0.44% | 652,865 |
| Dec 17, 2025 | 609.21 | 614.07 | 604.65 | 605.40 | -0.45% | 611,959 |
| Dec 16, 2025 | 611.24 | 613.16 | 604.88 | 608.15 | -0.62% | 940,025 |
| Dec 15, 2025 | 615.93 | 616.85 | 609.96 | 611.94 | -0.19% | 868,522 |
| Dec 12, 2025 | 621.97 | 622.79 | 611.32 | 613.11 | -1.31% | 1,174,847 |
| Dec 11, 2025 | 614.69 | 622.02 | 614.69 | 621.24 | +0.95% | 1,447,438 |
| Dec 10, 2025 | 604.95 | 617.16 | 604.25 | 615.37 | +1.90% | 1,384,863 |
| Dec 9, 2025 | 602.65 | 608.81 | 602.40 | 603.90 | -0.07% | 865,783 |
| Dec 8, 2025 | 608.08 | 608.42 | 603.24 | 604.34 | -0.50% | 867,776 |
| Dec 5, 2025 | 607.35 | 610.58 | 606.01 | 607.38 | +0.04% | 1,135,079 |
| Dec 4, 2025 | 603.65 | 608.96 | 603.29 | 607.15 | +0.49% | 790,216 |
| Dec 3, 2025 | 599.51 | 604.90 | 599.00 | 604.19 | +0.69% | 784,692 |
| Dec 2, 2025 | 604.37 | 605.01 | 599.68 | 600.02 | -0.36% | 745,304 |
| Dec 1, 2025 | 599.48 | 606.50 | 599.44 | 602.20 | -0.54% | 993,338 |
| Nov 28, 2025 | 603.54 | 606.33 | 602.40 | 605.48 | +0.49% | 802,582 |
| Nov 26, 2025 | 598.60 | 606.56 | 598.05 | 602.50 | +0.60% | 1,021,232 |
| Nov 25, 2025 | 588.45 | 599.57 | 588.04 | 598.88 | +1.88% | 1,000,985 |
| Nov 24, 2025 | 583.01 | 589.66 | 581.71 | 587.81 | +0.94% | 1,171,609 |
| Nov 21, 2025 | 570.50 | 585.59 | 570.14 | 582.32 | +2.41% | 1,660,448 |
| Nov 20, 2025 | 585.03 | 587.74 | 568.21 | 568.63 | -1.60% | 1,631,692 |
| Nov 19, 2025 | 577.56 | 581.52 | 574.86 | 577.89 | +0.12% | 1,013,420 |
| Nov 18, 2025 | 572.27 | 580.15 | 571.44 | 577.19 | +0.33% | 1,123,773 |
| Nov 17, 2025 | 584.38 | 586.45 | 573.45 | 575.30 | -1.85% | 1,795,345 |
| Nov 14, 2025 | 580.05 | 589.57 | 580.05 | 586.16 | -0.21% | 932,298 |
| Nov 13, 2025 | 595.60 | 598.78 | 585.55 | 587.38 | -1.88% | 1,277,789 |
| Nov 12, 2025 | 597.73 | 602.09 | 597.66 | 598.63 | +0.35% | 691,796 |
| Nov 11, 2025 | 595.46 | 598.56 | 594.01 | 596.54 | -0.00% | 681,614 |
| Nov 10, 2025 | 597.36 | 598.90 | 591.48 | 596.56 | +0.64% | 865,030 |
| Nov 7, 2025 | 582.00 | 592.84 | 581.61 | 592.78 | +1.16% | 933,769 |
| Nov 6, 2025 | 592.11 | 594.31 | 583.89 | 586.01 | -0.92% | 1,551,485 |
Daily open, high, low, close and volume for State Street SPDR S&P MIDCAP 400 ETF Trust (MDY). Showing 250 trading days. Unadjusted prices.