Get the Stockscreener App
691.52
0.13%
0.88
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 September 04, 2026, is $691.52.
- State Street Spdr S P Midcap 400 Etf Trust all-time high stock price is $717.35, occurred on August 14, 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 222.81% to $691.52 now.
- The 52-week high stock price for MDY is $717.35, representing a 3.74% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for MDY is $568.21, indicating a -17.83% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $693.2 | $686.6 | $6.66 | 406,458.0 | +0.13% |
| Sep 03, 2026 | $690.6 | $683.9 | $6.71 | 450,437.0 | +0.83% |
| Sep 02, 2026 | $685.6 | $680.6 | $4.98 | 432,628.0 | +0.73% |
| Sep 01, 2026 | $686.3 | $678.6 | $7.66 | 595,921.0 | -1.04% |
| Aug 31, 2026 | $690.9 | $685.6 | $5.29 | 596,039.0 | -0.50% |
| Aug 28, 2026 | $700.9 | $690.1 | $10.77 | 431,194.0 | -1.15% |
| Aug 27, 2026 | $700.1 | $695.8 | $4.27 | 367,073.0 | +0.03% |
| Aug 26, 2026 | $700.3 | $693.2 | $7.06 | 324,432.0 | +0.63% |
| Aug 25, 2026 | $697.5 | $691.6 | $5.85 | 497,675.0 | -0.06% |
| Aug 24, 2026 | $699.1 | $692.6 | $6.49 | 459,963.0 | -0.74% |
| Aug 21, 2026 | $701.2 | $696.7 | $4.56 | 579,549.0 | +0.48% |
| Aug 20, 2026 | $702.2 | $696.0 | $6.27 | 598,718.0 | -0.89% |
| Aug 19, 2026 | $709.9 | $701.2 | $8.77 | 659,245.0 | -0.24% |
| Aug 18, 2026 | $713.0 | $703.9 | $9.12 | 495,228.0 | -1.56% |
| Aug 17, 2026 | $716.6 | $714.0 | $2.60 | 363,532.0 | -0.22% |
| Aug 14, 2026 | $717.4 | $712.6 | $4.78 | 432,446.0 | +0.32% |
| Aug 13, 2026 | $715.5 | $711.6 | $3.83 | 319,815.0 | +0.40% |
| Aug 12, 2026 | $713.6 | $708.2 | $5.33 | 364,720.0 | +0.38% |
| Aug 11, 2026 | $712.4 | $707.5 | $4.94 | 356,890.0 | +0.29% |
| Aug 10, 2026 | $709.7 | $705.9 | $3.80 | 407,845.0 | -0.31% |
| Aug 07, 2026 | $710.3 | $704.5 | $5.76 | 526,433.0 | +1.37% |
| Aug 06, 2026 | $707.3 | $699.4 | $7.90 | 502,383.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $693.2 | $678.6 | $14.62 | 2,291,902.0 | +0.64% |
| Aug, 2026 | $717.4 | $685.6 | $31.75 | 11,017,624.0 | +0.11% |
| Jul, 2026 | $704.5 | $675.5 | $28.90 | 12,387,725.0 | -2.41% |
| Jun, 2026 | $704.2 | $666.8 | $37.37 | 17,603,932.0 | +3.34% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):