SPDR® S&P MIDCAP 400 ETF Trust (MDY)
545.70
+3.40
(+0.63%)
USD |
NYSEARCA |
May 09, 13:01
MDY Price: 545.70 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 540.75 | 542.79 | 540.33 | 542.30 | 727439.0 |
May 07, 2024 | 543.95 | 546.99 | 543.18 | 544.68 | 960741.0 |
May 06, 2024 | 540.51 | 543.01 | 539.50 | 542.79 | 688378.0 |
May 03, 2024 | 538.08 | 540.41 | 533.66 | 535.41 | 951016.0 |
May 02, 2024 | 528.34 | 531.11 | 522.56 | 530.06 | 716716.0 |
May 01, 2024 | 522.87 | 532.11 | 521.17 | 523.21 | 1.534M |
Apr 30, 2024 | 530.04 | 530.65 | 522.73 | 522.76 | 801852.0 |
Apr 29, 2024 | 530.60 | 533.41 | 530.16 | 532.28 | 444275.0 |
Apr 26, 2024 | 527.90 | 531.35 | 526.89 | 529.38 | 549453.0 |
Apr 25, 2024 | 525.62 | 528.96 | 521.72 | 527.86 | 773462.0 |
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 |
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
432.88
Average
453.44
Median