Mid Cap SPDR 400 Trust, Series 1 (MDY)
607.45
+4.17 (0.69%)
NYSE · Last Trade: Jan 2nd, 12:23 PM EST
Historical Prices For Mid Cap SPDR 400 Trust, Series 1 (MDY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 609.14 | 609.59 | 603.01 | 603.28 | 730,838 | 603.28 |
| 12/30/2025 | 611.68 | 612.18 | 609.22 | 609.45 | 665,125 | 609.45 |
| 12/29/2025 | 613.66 | 615.83 | 610.31 | 611.55 | 559,092 | 611.55 |
| 12/26/2025 | 614.81 | 615.58 | 613.00 | 615.33 | 420,446 | 615.33 |
| 12/24/2025 | 614.99 | 616.56 | 613.20 | 615.19 | 558,867 | 615.19 |
| 12/23/2025 | 614.62 | 616.48 | 612.59 | 614.29 | 663,661 | 614.29 |
| 12/22/2025 | 613.36 | 618.07 | 613.36 | 616.09 | 1,101,106 | 616.09 |
| 12/19/2025 | 606.51 | 611.80 | 606.26 | 611.57 | 1,144,290 | 611.57 |
| 12/18/2025 | 610.65 | 614.00 | 606.66 | 608.07 | 650,188 | 605.89 |
| 12/17/2025 | 609.21 | 614.07 | 604.65 | 605.40 | 611,259 | 603.23 |
| 12/16/2025 | 611.24 | 613.16 | 604.88 | 608.15 | 940,023 | 605.97 |
| 12/15/2025 | 615.93 | 616.85 | 609.96 | 611.94 | 868,840 | 609.74 |
| 12/12/2025 | 621.97 | 622.79 | 611.32 | 613.11 | 1,200,176 | 610.91 |
| 12/11/2025 | 614.69 | 622.02 | 614.69 | 621.24 | 1,451,781 | 619.01 |
| 12/10/2025 | 604.95 | 617.16 | 604.25 | 615.37 | 1,386,942 | 613.16 |
| 12/09/2025 | 602.65 | 608.81 | 602.40 | 603.90 | 867,747 | 601.73 |
| 12/08/2025 | 608.08 | 608.42 | 603.24 | 604.34 | 863,548 | 602.17 |
| 12/05/2025 | 607.35 | 610.58 | 606.01 | 607.38 | 1,135,824 | 605.20 |
| 12/04/2025 | 603.65 | 608.96 | 603.29 | 607.15 | 790,860 | 604.97 |
| 12/03/2025 | 599.51 | 604.90 | 599.00 | 604.19 | 784,692 | 602.02 |
| 12/02/2025 | 604.37 | 605.01 | 599.68 | 600.02 | 746,716 | 597.87 |
| 12/01/2025 | 599.48 | 606.50 | 599.44 | 602.20 | 996,625 | 600.04 |
| 11/28/2025 | 603.54 | 606.33 | 602.40 | 605.48 | 804,856 | 603.30 |
| 11/26/2025 | 598.60 | 606.56 | 598.05 | 602.50 | 1,022,398 | 600.34 |
| 11/25/2025 | 588.45 | 599.57 | 588.04 | 598.88 | 1,001,849 | 596.73 |
| 11/24/2025 | 583.01 | 589.66 | 581.71 | 587.81 | 1,172,705 | 585.70 |
| 11/21/2025 | 570.51 | 585.59 | 570.14 | 582.32 | 1,662,862 | 580.23 |
| 11/20/2025 | 585.03 | 587.74 | 568.21 | 568.63 | 1,633,809 | 566.59 |
| 11/19/2025 | 577.56 | 581.52 | 574.86 | 577.89 | 1,013,937 | 575.81 |
| 11/18/2025 | 572.27 | 580.15 | 571.44 | 577.19 | 1,152,273 | 575.12 |
| 11/17/2025 | 584.38 | 586.45 | 573.45 | 575.30 | 1,799,925 | 573.23 |
| 11/14/2025 | 580.05 | 589.57 | 580.05 | 586.16 | 932,378 | 584.05 |
| 11/13/2025 | 595.60 | 598.78 | 585.55 | 587.38 | 1,278,187 | 585.27 |
| 11/12/2025 | 597.73 | 602.09 | 597.66 | 598.63 | 691,933 | 596.48 |
| 11/11/2025 | 595.46 | 598.56 | 594.01 | 596.54 | 667,514 | 594.40 |
| 11/10/2025 | 597.36 | 598.90 | 591.48 | 596.56 | 861,490 | 594.42 |
| 11/07/2025 | 582.00 | 592.84 | 581.61 | 592.78 | 933,895 | 590.65 |
| 11/06/2025 | 592.11 | 594.31 | 583.89 | 586.01 | 1,551,485 | 583.90 |
| 11/05/2025 | 587.59 | 595.30 | 586.92 | 591.43 | 1,096,037 | 589.31 |
| 11/04/2025 | 585.37 | 590.00 | 584.50 | 587.59 | 635,592 | 585.48 |
| 11/03/2025 | 591.86 | 592.70 | 585.36 | 592.70 | 873,379 | 590.57 |
| 10/31/2025 | 590.68 | 594.33 | 587.93 | 592.98 | 737,486 | 590.85 |
| 10/30/2025 | 591.12 | 597.30 | 589.27 | 589.39 | 811,675 | 587.27 |
| 10/29/2025 | 597.44 | 602.55 | 592.72 | 595.66 | 1,200,088 | 593.52 |
| 10/28/2025 | 604.45 | 604.45 | 598.95 | 599.47 | 706,782 | 597.32 |
| 10/27/2025 | 606.61 | 607.76 | 603.12 | 604.78 | 986,137 | 602.61 |
| 10/24/2025 | 605.81 | 606.12 | 602.40 | 602.47 | 577,249 | 600.31 |
| 10/23/2025 | 592.86 | 600.23 | 592.33 | 599.29 | 691,988 | 597.14 |
| 10/22/2025 | 597.34 | 599.37 | 588.66 | 591.26 | 750,271 | 589.14 |
| 10/21/2025 | 595.47 | 599.99 | 593.49 | 598.05 | 556,703 | 595.90 |
| 10/20/2025 | 593.64 | 596.67 | 592.62 | 595.95 | 653,481 | 593.81 |
| 10/17/2025 | 586.11 | 590.05 | 584.67 | 588.86 | 588,170 | 586.75 |
| 10/16/2025 | 595.81 | 596.34 | 584.77 | 587.61 | 1,677,871 | 585.50 |
| 10/15/2025 | 598.45 | 600.94 | 590.00 | 594.92 | 582,275 | 592.78 |
| 10/14/2025 | 582.70 | 597.43 | 582.70 | 594.38 | 1,038,343 | 592.25 |
| 10/13/2025 | 584.87 | 590.98 | 584.12 | 588.92 | 953,060 | 586.80 |
| 10/10/2025 | 595.25 | 596.66 | 577.15 | 577.77 | 1,101,242 | 575.70 |
| 10/09/2025 | 600.31 | 602.09 | 592.97 | 594.43 | 668,906 | 592.29 |
| 10/08/2025 | 597.46 | 601.72 | 594.58 | 600.97 | 952,872 | 598.81 |
| 10/07/2025 | 602.62 | 603.39 | 593.35 | 595.07 | 1,470,950 | 592.93 |
| 10/06/2025 | 603.30 | 604.60 | 599.36 | 601.57 | 623,554 | 599.41 |
| 10/03/2025 | 600.58 | 604.20 | 599.58 | 600.68 | 657,344 | 598.52 |
| 10/02/2025 | 597.63 | 599.36 | 593.97 | 598.75 | 831,776 | 596.60 |