SPDR® S&P MIDCAP 400 ETF Trust (MDY)
524.92
-4.88
(-0.92%)
USD |
NYSEARCA |
Apr 25, 12:13
MDY Price: 524.92 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 529.51 | 532.06 | 526.32 | 529.80 | 783226.0 |
| Apr 23, 2024 | 524.59 | 531.50 | 523.93 | 529.80 | 798227.0 |
| Apr 22, 2024 | 520.35 | 526.24 | 517.73 | 523.50 | 1.075M |
| Apr 19, 2024 | 515.24 | 520.19 | 515.10 | 518.28 | 957490.0 |
| Apr 18, 2024 | 519.17 | 522.18 | 515.00 | 516.55 | 898410.0 |
| Apr 17, 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 718317.0 |
| Apr 16, 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 1.055M |
| Apr 15, 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 1.144M |
| Apr 12, 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 940026.0 |
| Apr 11, 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 1.037M |
| Apr 10, 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 1.862M |
| Apr 09, 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 742458.0 |
| Apr 08, 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 551589.0 |
| Apr 05, 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 873520.0 |
| Apr 04, 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 1.290M |
| Apr 03, 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 811005.0 |
| Apr 02, 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 1.091M |
| Apr 01, 2024 | 556.71 | 556.80 | 551.92 | 552.38 | 1.097M |
| Mar 28, 2024 | 554.55 | 558.34 | 554.55 | 556.40 | 1.146M |
| Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 1.132M |
| Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 525341.0 |
| Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 559050.0 |
| Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 708106.0 |
| Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 764208.0 |
| Mar 20, 2024 | 535.64 | 545.27 | 535.38 | 544.00 | 987175.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
220.85
Minimum
Mar 23 2020
556.40
Maximum
Mar 28 2024
431.47
Average
451.99
Median