MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MDY — State Street SPDR S&P MIDCAP 400 ETF Trust
NYSE ArcaState Street SPDR S&P MIDCAP 400 ETF Trust
$672.27
+2.61(+0.39%)
- O
- 669.00
- H
- 675.98
- L
- 664.84
- V
- 941.04K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$672.27
Period Return+32.07%
Period High$717.35
Period Low$507.28
Avg Daily Volume831.1K
Total Trading Days365
MDY — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $669.00 | $675.98 | $664.84 | $672.27 | +$2.61 | +0.39% | 941,045 | $671.73 | $664.84 $675.98 |
| Oct 2, 2026 | $669.76 | $673.48 | $668.27 | $669.66 | +$6.28 | +0.95% | 1,121,356 | $669.97 | $668.27 $673.48 |
| Oct 1, 2026 | $656.90 | $664.64 | $653.00 | $663.38 | +$6.67 | +1.02% | 860,371 | $660.71 | $653.00 $664.64 |
| Sep 30, 2026 | $662.40 | $662.50 | $656.54 | $656.71 | $-3.52 | -0.53% | 494,860 | $658.69 | $656.54 $662.50 |
| Sep 29, 2026 | $661.52 | $663.40 | $656.39 | $660.23 | $-0.85 | -0.13% | 474,803 | $659.07 | $656.39 $663.40 |
| Sep 28, 2026 | $662.14 | $664.21 | $657.75 | $661.08 | $-4.79 | -0.72% | 681,001 | $660.97 | $657.75 $664.21 |
| Sep 25, 2026 | $665.27 | $667.46 | $661.66 | $665.87 | +$2.13 | +0.32% | 751,547 | $665.44 | $661.66 $667.46 |
| Sep 24, 2026 | $664.01 | $666.20 | $660.47 | $663.74 | $-2.59 | -0.39% | 600,605 | $663.60 | $660.47 $666.20 |
| Sep 23, 2026 | $668.26 | $671.63 | $666.12 | $666.33 | $-4.16 | -0.62% | 522,872 | $668.18 | $666.12 $671.63 |
| Sep 22, 2026 | $671.75 | $672.99 | $668.15 | $670.49 | +$2.16 | +0.32% | 1,106,926 | $670.63 | $668.15 $672.99 |
| Sep 21, 2026 | $671.07 | $671.07 | $666.40 | $668.33 | +$1.65 | +0.25% | 577,122 | $668.65 | $666.40 $671.07 |
| Sep 18, 2026 | $667.95 | $669.08 | $663.63 | $666.68 | $-2.75 | -0.41% | 1,138,354 | $665.97 | $663.63 $669.08 |
| Sep 17, 2026 | $674.56 | $675.10 | $669.35 | $669.43 | +$3.55 | +0.53% | 651,840 | $670.61 | $669.35 $675.10 |
| Sep 16, 2026 | $671.17 | $674.21 | $659.85 | $665.88 | $-3.97 | -0.59% | 868,463 | $667.24 | $659.85 $674.21 |
| Sep 15, 2026 | $673.56 | $674.38 | $668.54 | $669.85 | $-2.77 | -0.41% | 481,503 | $670.00 | $668.54 $674.38 |
| Sep 14, 2026 | $673.94 | $676.19 | $672.00 | $672.62 | $-6.06 | -0.89% | 623,442 | $673.70 | $672.00 $676.19 |
| Sep 11, 2026 | $678.62 | $680.79 | $676.50 | $678.68 | +$5.43 | +0.81% | 572,395 | $678.81 | $676.50 $680.79 |
| Sep 10, 2026 | $676.05 | $678.08 | $672.44 | $673.25 | $-6.40 | -0.94% | 372,015 | $674.39 | $672.44 $678.08 |
| Sep 9, 2026 | $685.00 | $686.11 | $679.23 | $679.65 | $-7.31 | -1.06% | 440,748 | $680.87 | $679.23 $686.11 |
| Sep 8, 2026 | $691.70 | $692.52 | $686.51 | $686.96 | $-4.56 | -0.66% | 582,152 | $688.66 | $686.51 $692.52 |
| Sep 4, 2026 | $686.85 | $693.22 | $686.56 | $691.52 | +$0.88 | +0.13% | 427,526 | $691.08 | $686.56 $693.22 |
| Sep 3, 2026 | $688.65 | $690.64 | $683.93 | $690.64 | +$5.71 | +0.83% | 454,919 | $689.04 | $683.93 $690.64 |
| Sep 2, 2026 | $681.15 | $685.56 | $680.58 | $684.93 | +$4.98 | +0.73% | 454,457 | $683.71 | $680.58 $685.56 |
| Sep 1, 2026 | $683.13 | $686.26 | $678.60 | $679.95 | $-7.18 | -1.04% | 621,289 | $682.17 | $678.60 $686.26 |
| Aug 31, 2026 | $690.18 | $690.89 | $685.60 | $687.13 | $-3.42 | -0.50% | 596,737 | $687.13 | $685.60 $690.89 |
| Aug 28, 2026 | $699.18 | $700.91 | $690.14 | $690.55 | $-8.06 | -1.15% | 445,426 | $693.54 | $690.14 $700.91 |
| Aug 27, 2026 | $699.33 | $700.06 | $695.79 | $698.61 | +$0.21 | +0.03% | 367,178 | $698.42 | $695.79 $700.06 |
| Aug 26, 2026 | $693.70 | $700.28 | $693.22 | $698.40 | +$4.40 | +0.63% | 351,400 | $698.05 | $693.22 $700.28 |
| Aug 25, 2026 | $697.47 | $697.47 | $691.62 | $694.00 | $-0.45 | -0.06% | 521,360 | $693.79 | $691.62 $697.47 |
| Aug 24, 2026 | $698.28 | $699.07 | $692.58 | $694.45 | $-5.15 | -0.74% | 461,055 | $695.91 | $692.58 $699.07 |