Get the Stockscreener App
701.98
0.64%
-4.50
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 August 05, 2026, is $701.98.
- State Street Spdr S P Midcap 400 Etf Trust all-time high stock price is $704.45, occurred on July 02, 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 227.69% to $701.98 now.
- The 52-week high stock price for MDY is $704.45, representing a 0.35% increase from the current share price, occurred on July 02, 2026.
- The 52-week low stock price for MDY is $559.89, indicating a -20.24% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Aug 05, 2026 | $710.4 | $701.9 | $8.56 | 797,659.0 | -0.64% |
| Aug 04, 2026 | $707.6 | $694.9 | $12.75 | 1,382,676.0 | +1.79% |
| Aug 03, 2026 | $694.2 | $686.6 | $7.67 | 554,109.0 | +1.12% |
| Jul 31, 2026 | $691.2 | $680.7 | $10.52 | 531,212.0 | -0.12% |
| Jul 30, 2026 | $687.9 | $679.1 | $8.76 | 456,437.0 | +0.89% |
| Jul 29, 2026 | $691.6 | $680.6 | $11.03 | 854,181.0 | -1.70% |
| Jul 28, 2026 | $694.0 | $689.1 | $4.85 | 476,614.0 | +0.02% |
| Jul 27, 2026 | $698.2 | $688.2 | $10.07 | 612,287.0 | +0.31% |
| Jul 24, 2026 | $695.5 | $688.6 | $6.95 | 502,074.0 | +0.40% |
| Jul 23, 2026 | $690.6 | $683.8 | $6.77 | 475,676.0 | -0.32% |
| Jul 22, 2026 | $694.1 | $688.9 | $5.18 | 402,818.0 | -0.04% |
| Jul 21, 2026 | $690.9 | $683.7 | $7.21 | 644,495.0 | +1.04% |
| Jul 20, 2026 | $692.5 | $683.1 | $9.35 | 973,884.0 | -0.79% |
| Jul 17, 2026 | $693.3 | $684.8 | $8.48 | 505,870.0 | -0.61% |
| Jul 16, 2026 | $695.3 | $686.4 | $8.91 | 518,132.0 | +0.51% |
| Jul 15, 2026 | $693.3 | $685.8 | $7.49 | 438,720.0 | +0.04% |
| Jul 14, 2026 | $693.5 | $687.2 | $6.33 | 604,630.0 | +0.47% |
| Jul 13, 2026 | $691.2 | $684.4 | $6.78 | 508,115.0 | -0.56% |
| Jul 10, 2026 | $692.5 | $685.1 | $7.36 | 558,801.0 | -0.06% |
| Jul 09, 2026 | $694.1 | $686.1 | $7.97 | 447,291.0 | +1.28% |
| Jul 08, 2026 | $684.4 | $675.5 | $8.89 | 448,683.0 | -0.97% |
| Jul 07, 2026 | $696.4 | $686.4 | $9.95 | 432,689.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $710.4 | $686.6 | $23.84 | 3,532,103.0 | +2.27% |
| 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% |
0.40%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):