SPDR® S&P MIDCAP 400 ETF Trust (MDY)
566.79
+1.19
(+0.21%)
USD |
NYSEARCA |
Nov 01, 16:00
566.58
-0.21
(-0.04%)
Pre-Market: 20:00
MDY Price: 566.79 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 568.13 | 571.90 | 566.03 | 566.79 | 773555.0 |
| Oct 31, 2024 | 572.55 | 573.46 | 565.57 | 565.60 | 808920.0 |
| Oct 30, 2024 | 572.48 | 579.81 | 571.89 | 573.17 | 606038.0 |
| Oct 29, 2024 | 570.31 | 574.20 | 568.10 | 573.99 | 938134.0 |
| Oct 28, 2024 | 570.70 | 574.73 | 570.24 | 573.42 | 594566.0 |
| Oct 25, 2024 | 573.06 | 573.58 | 566.18 | 567.67 | 716669.0 |
| Oct 24, 2024 | 571.74 | 572.50 | 568.63 | 571.10 | 748363.0 |
| Oct 23, 2024 | 571.29 | 573.42 | 566.33 | 570.00 | 436830.0 |
| Oct 22, 2024 | 575.14 | 575.30 | 571.15 | 573.50 | 918125.0 |
| Oct 21, 2024 | 583.65 | 583.99 | 576.12 | 577.23 | 431273.0 |
| Oct 18, 2024 | 584.30 | 585.00 | 582.29 | 583.97 | 335488.0 |
| Oct 17, 2024 | 584.98 | 585.50 | 581.92 | 583.78 | 596423.0 |
| Oct 16, 2024 | 580.87 | 584.92 | 580.42 | 583.22 | 496072.0 |
| Oct 15, 2024 | 578.69 | 584.70 | 577.74 | 577.95 | 951241.0 |
| Oct 14, 2024 | 576.40 | 579.88 | 573.88 | 579.47 | 344125.0 |
| Oct 11, 2024 | 567.84 | 576.28 | 567.84 | 576.01 | 750351.0 |
| Oct 10, 2024 | 565.82 | 567.36 | 563.35 | 566.49 | 593622.0 |
| Oct 09, 2024 | 565.24 | 571.12 | 564.58 | 569.39 | 438506.0 |
| Oct 08, 2024 | 565.41 | 567.47 | 563.11 | 565.56 | 474231.0 |
| Oct 07, 2024 | 567.62 | 567.70 | 561.98 | 565.38 | 577365.0 |
| Oct 04, 2024 | 569.90 | 571.41 | 565.26 | 569.27 | 617553.0 |
| Oct 03, 2024 | 562.90 | 565.02 | 559.64 | 563.98 | 736166.0 |
| Oct 02, 2024 | 563.32 | 567.86 | 561.84 | 565.47 | 590223.0 |
| Oct 01, 2024 | 568.44 | 569.00 | 560.77 | 564.99 | 954313.0 |
| Sep 30, 2024 | 567.90 | 570.46 | 564.34 | 569.66 | 734595.0 |
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
583.97
Maximum
Oct 18 2024
452.74
Average
467.46
Median