Singapore markets closed

SPDR S&P MIDCAP 400 ETF Trust (MDY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
529.80+6.30 (+1.20%)
At close: 04:00PM EDT
529.75 -0.05 (-0.01%)
After hours: 07:56PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024524.59531.50523.93529.80529.80739,500
22 Apr 2024520.35526.24517.73523.50523.501,074,900
19 Apr 2024515.24520.19515.10518.28518.28952,700
18 Apr 2024519.17522.18515.00516.55516.55898,400
17 Apr 2024524.87524.87517.25517.25517.25718,200
16 Apr 2024521.94524.52518.26521.63521.631,055,500
15 Apr 2024533.76535.85522.46524.10524.101,144,000
12 Apr 2024535.19536.88528.23529.94529.94936,900
11 Apr 2024539.92540.33534.60538.08538.081,061,800
10 Apr 2024539.05542.43536.00537.60537.601,862,200
09 Apr 2024549.94551.30544.69549.14549.14742,500
08 Apr 2024548.13549.98546.69548.62548.62551,600
05 Apr 2024541.37547.61541.17545.87545.87937,900
04 Apr 2024551.91552.82540.33541.69541.691,290,400
03 Apr 2024543.49548.39543.49547.49547.49811,000
02 Apr 2024548.21548.23543.16545.31545.311,091,100
01 Apr 2024556.71556.80551.92552.38552.381,097,200
28 Mar 2024554.55558.34554.55556.40556.401,146,200
27 Mar 2024548.05554.42547.87554.41554.411,131,600
26 Mar 2024547.59548.74544.81545.05545.05525,300
25 Mar 2024546.30548.75545.77545.77545.77595,700
22 Mar 2024550.23550.94545.25545.59545.59704,100
21 Mar 2024546.60551.25546.36550.16550.16764,200
20 Mar 2024535.64545.27535.38544.00544.00987,000
19 Mar 2024531.59537.27531.59536.79536.79663,500
18 Mar 2024534.85536.20532.60532.82532.82680,000
15 Mar 2024532.41536.68532.24534.10534.101,366,100
15 Mar 20241.014 Dividend
14 Mar 2024541.64542.55531.56535.73534.721,019,000
13 Mar 2024539.90543.63539.90541.90540.87596,000
12 Mar 2024537.12541.15535.68539.80538.78542,800
11 Mar 2024538.20539.55534.22537.11536.09854,900
08 Mar 2024545.22547.46538.29539.40538.38998,000
07 Mar 2024540.58543.23540.43542.31541.28830,300
06 Mar 2024538.28539.27535.27537.49536.471,271,700
05 Mar 2024532.98536.81531.52534.03533.02948,300
04 Mar 2024537.20538.26534.75535.51534.501,573,000
01 Mar 2024528.40532.07526.04531.61530.60996,100
29 Feb 2024526.98529.53524.26528.00527.001,102,800
28 Feb 2024520.47525.36520.13523.91522.92795,700
27 Feb 2024523.01524.27522.05523.60522.61858,100
26 Feb 2024520.90524.26520.01521.43520.44618,300
23 Feb 2024521.42523.79519.82521.60520.61631,200
22 Feb 2024516.73522.09516.73521.76520.77843,300
21 Feb 2024511.22514.16510.54513.99513.02410,100
20 Feb 2024512.89513.48510.45512.70511.73643,100
16 Feb 2024519.20521.83516.53516.53515.55763,900
15 Feb 2024515.12522.06515.12521.52520.531,082,000
14 Feb 2024509.73513.12506.33512.10511.13805,300
13 Feb 2024504.90509.36501.24504.99504.031,423,200
12 Feb 2024513.04519.39513.04517.76516.78679,700
09 Feb 2024509.34513.10508.57512.91511.94828,800
08 Feb 2024503.64509.28503.64509.11508.15429,200
07 Feb 2024504.09506.42500.24504.53503.58753,900
06 Feb 2024499.42502.60498.41501.64500.69791,800
05 Feb 2024500.97501.62495.53499.26498.32927,300
02 Feb 2024501.49507.38498.63505.01504.051,234,800
01 Feb 2024500.88505.45495.78505.45504.491,106,600
31 Jan 2024506.92509.06498.28498.56497.622,359,800
30 Jan 2024506.90509.33506.01507.88506.92654,400
29 Jan 2024504.07509.24502.60509.24508.28717,700
26 Jan 2024505.36507.33503.19504.48503.53578,900
25 Jan 2024504.66506.66501.01503.99503.04739,400
24 Jan 2024508.88508.88500.46500.81499.86851,300
23 Jan 2024508.73509.94502.28503.90502.95999,600
22 Jan 2024503.35507.20503.28506.01505.051,485,400
19 Jan 2024496.44500.97493.08500.19499.241,173,600
18 Jan 2024493.79495.76490.24495.25494.311,104,200
17 Jan 2024489.13493.02487.66491.35490.421,092,300
16 Jan 2024494.63496.56492.00494.84493.901,494,900
12 Jan 2024502.59504.11496.45498.09497.15844,000
11 Jan 2024498.57499.15493.25498.24497.301,322,600
10 Jan 2024498.71500.26495.61499.61498.66662,400
09 Jan 2024496.51499.87495.36498.10497.161,056,000
08 Jan 2024494.25501.60493.12501.60500.65919,300
05 Jan 2024491.63498.48490.67495.11494.171,289,700
04 Jan 2024493.57496.48493.13493.35492.42839,100
03 Jan 2024500.44501.13493.99494.33493.391,528,700
02 Jan 2024503.85508.93503.18505.74504.781,062,100
29 Dec 2023511.39512.46507.34507.38506.421,012,900
28 Dec 2023511.40513.50510.35512.30511.33568,900
27 Dec 2023512.38513.98510.69512.60511.63520,400
26 Dec 2023509.20513.87508.67512.30511.33513,700
22 Dec 2023508.00511.23506.11508.49507.53934,300
21 Dec 2023503.92506.91501.75506.59505.63849,900
20 Dec 2023506.82510.50499.63499.64498.69965,200
19 Dec 2023503.63508.08502.93507.78506.82635,300
18 Dec 2023502.86503.56500.18501.17500.22968,400
15 Dec 2023505.13505.78499.24500.58499.631,491,700
15 Dec 20231.891 Dividend
14 Dec 2023501.67508.70501.65507.30504.451,074,700
13 Dec 2023483.11495.47481.07495.43492.651,238,800
12 Dec 2023483.57485.20481.14483.28480.57702,700
11 Dec 2023481.23484.61480.88484.05481.33957,900
08 Dec 2023478.90483.61478.88481.55478.85579,900
07 Dec 2023477.64479.56476.17479.42476.73774,100
06 Dec 2023480.51484.56476.51476.75474.07832,200
05 Dec 2023481.81481.94476.74477.70475.02960,700
04 Dec 2023478.88484.43478.20483.93481.211,133,400
01 Dec 2023468.03480.44466.92480.19477.491,622,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...