SPDR® S&P MIDCAP 400 ETF Trust (MDY)
609.46
+8.80
(+1.47%)
USD |
NYSEARCA |
Nov 22, 15:33
MDY Price: 609.46 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 593.35 | 601.98 | 591.67 | 600.66 | 740827.0 |
| Nov 20, 2024 | 587.87 | 591.24 | 584.66 | 591.16 | 1.164M |
| Nov 19, 2024 | 582.06 | 588.58 | 580.95 | 587.88 | 949798.0 |
| Nov 18, 2024 | 586.91 | 589.59 | 585.47 | 587.60 | 528551.0 |
| Nov 15, 2024 | 591.90 | 592.56 | 584.86 | 586.13 | 782224.0 |
| Nov 14, 2024 | 599.60 | 600.83 | 591.46 | 592.66 | 711132.0 |
| Nov 13, 2024 | 602.81 | 604.38 | 597.66 | 597.88 | 502038.0 |
| Nov 12, 2024 | 605.16 | 607.98 | 599.41 | 601.25 | 723932.0 |
| Nov 11, 2024 | 606.12 | 609.69 | 606.12 | 607.64 | 677209.0 |
| Nov 08, 2024 | 599.63 | 603.45 | 598.19 | 602.32 | 626916.0 |
| Nov 07, 2024 | 600.90 | 603.21 | 598.17 | 599.41 | 882660.0 |
| Nov 06, 2024 | 598.02 | 600.88 | 591.12 | 600.43 | 2.022M |
| Nov 05, 2024 | 566.34 | 576.78 | 565.09 | 576.69 | 769861.0 |
| Nov 04, 2024 | 565.92 | 572.93 | 565.92 | 568.45 | 1.144M |
| Nov 01, 2024 | 568.13 | 571.90 | 566.03 | 566.79 | 820312.0 |
| Oct 31, 2024 | 572.55 | 573.46 | 565.57 | 565.60 | 973341.0 |
| 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 | 768690.0 |
| 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 |
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
609.46
Maximum
Nov 22 2024
455.41
Average
468.96
Median
Mar 11 2022