Get the Stockscreener App
653.39
0.51%
3.30
After Hours:
652.46
-0.93
-0.14%
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 April 14, 2026, is $653.39.
- State Street Spdr S P Midcap 400 Etf Trust all-time high stock price is $662.65, occurred on February 20, 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 205.01% to $653.39 now.
- The 52-week high stock price for MDY is $662.65, representing a 1.42% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for MDY is $485.27, indicating a -25.73% decrease from the current share price, occurred on April 21, 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $654.9 | $648.8 | $6.10 | 406,383.0 | +0.51% |
| Apr 13, 2026 | $650.6 | $640.1 | $10.50 | 785,961.0 | +1.09% |
| Apr 10, 2026 | $646.9 | $642.2 | $4.69 | 805,360.0 | -0.32% |
| Apr 09, 2026 | $647.8 | $640.2 | $7.52 | 727,685.0 | +0.23% |
| Apr 08, 2026 | $647.8 | $640.5 | $7.29 | 1,165,711.0 | +2.84% |
| Apr 07, 2026 | $629.0 | $621.7 | $7.29 | 993,116.0 | +0.11% |
| Apr 06, 2026 | $625.5 | $618.1 | $7.35 | 525,088.0 | +0.45% |
| Apr 02, 2026 | $628.1 | $610.8 | $17.31 | 544,626.0 | +0.10% |
| Apr 01, 2026 | $626.1 | $619.9 | $6.25 | 1,083,221.0 | +0.82% |
| Mar 31, 2026 | $620.5 | $604.6 | $15.92 | 1,480,454.0 | +2.96% |
| Mar 30, 2026 | $610.4 | $597.0 | $13.40 | 1,250,886.0 | -0.79% |
| Mar 27, 2026 | $612.0 | $602.5 | $9.53 | 990,944.0 | -1.62% |
| Mar 26, 2026 | $623.5 | $613.4 | $10.13 | 1,009,088.0 | -1.48% |
| Mar 25, 2026 | $626.4 | $615.8 | $10.58 | 1,131,192.0 | +0.84% |
| Mar 24, 2026 | $620.9 | $607.2 | $13.66 | 1,224,157.0 | +0.84% |
| Mar 23, 2026 | $622.6 | $610.6 | $12.01 | 2,474,176.0 | +1.86% |
| Mar 20, 2026 | $614.6 | $597.1 | $17.47 | 2,113,237.0 | -2.48% |
| Mar 19, 2026 | $620.2 | $607.5 | $12.69 | 1,411,153.0 | +0.25% |
| Mar 18, 2026 | $623.1 | $615.0 | $8.12 | 984,703.0 | -0.93% |
| Mar 17, 2026 | $624.4 | $618.4 | $5.96 | 774,643.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $654.9 | $610.8 | $44.10 | 7,443,534.0 | +5.94% |
| 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% |
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):