Get the Stockscreener App
666.26
0.35%
2.32
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 October 08, 2026, is $666.26.
- 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 211.02% to $666.26 now.
- The 52-week high stock price for MDY is $717.35, representing a 7.67% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for MDY is $568.21, indicating a -14.72% 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 |
|---|---|---|---|---|---|
| Oct 08, 2026 | $667.0 | $660.1 | $6.92 | 808,662.0 | +0.35% |
| Oct 07, 2026 | $669.1 | $661.3 | $7.79 | 872,742.0 | -1.64% |
| Oct 06, 2026 | $678.1 | $674.1 | $4.06 | 467,681.0 | +0.41% |
| Oct 05, 2026 | $676.0 | $664.8 | $11.14 | 1,151,010.0 | +0.39% |
| Oct 02, 2026 | $673.5 | $668.3 | $5.21 | 1,114,025.0 | +0.95% |
| Oct 01, 2026 | $664.6 | $653.0 | $11.63 | 759,817.0 | +1.02% |
| Sep 30, 2026 | $662.5 | $656.5 | $5.96 | 456,824.0 | -0.53% |
| Sep 29, 2026 | $663.4 | $656.4 | $7.01 | 473,825.0 | -0.13% |
| Sep 28, 2026 | $664.2 | $657.8 | $6.46 | 618,219.0 | -0.72% |
| Sep 25, 2026 | $667.5 | $661.7 | $5.80 | 651,284.0 | +0.32% |
| Sep 24, 2026 | $666.2 | $660.5 | $5.73 | 599,442.0 | -0.39% |
| Sep 23, 2026 | $671.6 | $666.1 | $5.50 | 522,711.0 | -0.62% |
| Sep 22, 2026 | $673.0 | $668.1 | $4.84 | 1,103,257.0 | +0.32% |
| Sep 21, 2026 | $671.1 | $666.4 | $4.67 | 566,753.0 | +0.25% |
| Sep 18, 2026 | $669.1 | $663.6 | $5.45 | 1,051,912.0 | -0.41% |
| Sep 17, 2026 | $675.1 | $669.3 | $5.75 | 452,117.0 | +0.53% |
| Sep 16, 2026 | $674.2 | $659.9 | $14.36 | 868,212.0 | -0.59% |
| Sep 15, 2026 | $674.4 | $668.5 | $5.84 | 480,010.0 | -0.41% |
| Sep 14, 2026 | $676.2 | $672.0 | $4.20 | 548,984.0 | -0.89% |
| Sep 11, 2026 | $680.8 | $676.5 | $4.29 | 571,123.0 | +0.81% |
| Sep 10, 2026 | $678.1 | $672.4 | $5.64 | 367,441.0 | -0.94% |
| Sep 09, 2026 | $686.1 | $679.2 | $6.88 | 438,149.0 | -1.06% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $678.1 | $653.0 | $25.12 | 5,982,599.0 | +1.45% |
| Sep, 2026 | $693.2 | $656.4 | $36.83 | 12,217,971.0 | -4.43% |
| 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% |
1.20%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):