Get the Stockscreener App
691.00
0.75%
5.13
After Hours:
691.70
0.70
+0.10%
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History
The historical daily chart and data for State Street Spdr S P Midcap 400 Etf Trust stock (MDY), show that the latest closing stock price as of June 18, 2026, is $691.00.
- State Street Spdr S P Midcap 400 Etf Trust all-time high stock price is $704.12, occurred on June 15, 2026.
- The lowest State Street Spdr S P Midcap 400 Etf Trust stock price recorded was $214.22 on March 23, 2020. Since then, State Street Spdr S P Midcap 400 Etf Trust's stock price has risen over 222.57% to $691.00 now.
- The 52-week high stock price for MDY is $704.12, representing a 1.90% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for MDY is $547.05, indicating a -20.83% decrease from the current share price, occurred on June 23, 2025.
- The closing price of State Street Spdr S P Midcap 400 Etf Trust (MDY) stock in the beginning of 2025 was $519.17. The stock closed the year at $442.79, a loss of over -14.71% for the year.
The table below shows more information about MDY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $692.4 | $686.3 | $6.17 | 672,753.0 | +0.75% |
| Jun 17, 2026 | $700.0 | $684.3 | $15.69 | 1,356,690.0 | -1.22% |
| Jun 16, 2026 | $701.3 | $693.4 | $7.94 | 678,531.0 | -0.30% |
| Jun 15, 2026 | $704.1 | $695.0 | $9.09 | 969,689.0 | +0.38% |
| Jun 12, 2026 | $697.0 | $688.7 | $8.26 | 1,016,553.0 | +0.71% |
| Jun 11, 2026 | $689.6 | $675.5 | $14.06 | 1,431,788.0 | +2.53% |
| Jun 10, 2026 | $686.7 | $671.7 | $15.06 | 676,090.0 | -1.44% |
| Jun 09, 2026 | $689.7 | $666.8 | $22.87 | 1,425,315.0 | +0.80% |
| Jun 08, 2026 | $681.4 | $675.4 | $5.95 | 490,125.0 | +0.25% |
| Jun 05, 2026 | $684.1 | $672.3 | $11.84 | 516,905.0 | -1.95% |
| Jun 04, 2026 | $690.0 | $684.2 | $5.81 | 601,673.0 | +0.36% |
| Jun 03, 2026 | $687.1 | $681.4 | $5.69 | 664,104.0 | -0.09% |
| Jun 02, 2026 | $686.2 | $678.5 | $7.70 | 689,585.0 | +0.90% |
| Jun 01, 2026 | $682.0 | $674.5 | $7.55 | 578,629.0 | -0.09% |
| May 29, 2026 | $682.5 | $677.7 | $4.86 | 505,783.0 | +0.20% |
| May 28, 2026 | $681.5 | $672.9 | $8.64 | 713,830.0 | +0.10% |
| May 27, 2026 | $683.0 | $678.0 | $5.00 | 473,151.0 | -0.37% |
| May 26, 2026 | $681.2 | $674.3 | $6.93 | 765,974.0 | +1.55% |
| May 22, 2026 | $672.5 | $665.9 | $6.60 | 645,623.0 | +0.81% |
| May 21, 2026 | $667.1 | $655.9 | $11.20 | 463,832.0 | +0.12% |
| May 20, 2026 | $664.6 | $650.8 | $13.74 | 515,417.0 | +1.89% |
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Midcap 400 Etf Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Midcap 400 Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $704.1 | $666.8 | $37.32 | 12,441,183.0 | +1.53% |
| May, 2026 | $685.5 | $649.4 | $36.13 | 10,942,706.0 | +2.48% |
| Apr, 2026 | $675.8 | $610.8 | $64.94 | 13,951,143.0 | +7.69% |
| Mar, 2026 | $659.7 | $597.0 | $62.69 | 37,426,649.0 | -5.52% |
| Feb, 2026 | $662.6 | $624.7 | $37.92 | 18,588,356.0 | +4.02% |
| Jan, 2026 | $648.8 | $603.4 | $45.42 | 19,049,798.0 | +4.03% |
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $622.8 | $599.0 | $23.79 | 17,992,095.0 | +0.66% |
| Nov, 2025 | $606.6 | $568.2 | $38.35 | 19,800,544.0 | +2.11% |
| Oct, 2025 | $607.8 | $577.1 | $30.61 | 18,685,246.0 | -0.51% |
| Sep, 2025 | $608.8 | $587.1 | $21.65 | 14,352,359.0 | +0.15% |
| Aug, 2025 | $599.2 | $559.9 | $39.27 | 14,502,603.0 | +3.39% |
| Jul, 2025 | $589.5 | $564.3 | $25.13 | 13,835,889.0 | +1.61% |
| Jun, 2025 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| May, 2025 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| Apr, 2025 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| Mar, 2025 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| Feb, 2025 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| Jan, 2025 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
State Street Spdr S P Midcap 400 Etf Trust Stock (MDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| Nov, 2024 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| Oct, 2024 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| Sep, 2024 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| Aug, 2024 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| Jul, 2024 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| Jun, 2024 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| May, 2024 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| Apr, 2024 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| Mar, 2024 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| Feb, 2024 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| Jan, 2024 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):