NYSEArca - Delayed Quote
USD
State Street SPDR S&P MIDCAP 400 ETF Trust (MDY)
657.82
+4.14
(+0.63%)
At close: November 6 at 4:00:00 PM EST
657.82
0.00
(0.00%)
After hours: November 6 at 5:18:26 PM EST
Trade MDY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
653.84
659.43
650.63
657.82
657.82
946,900
Nov 5, 2026
678.90
681.84
652.60
653.68
653.68
2,903,800
Nov 4, 2026
683.58
685.51
673.32
680.30
680.30
773,200
Nov 3, 2026
674.16
683.35
674.16
676.25
676.25
712,000
Nov 2, 2026
673.81
680.31
672.57
674.04
674.04
657,200
Oct 30, 2026
671.80
675.00
663.58
668.88
668.88
1,122,300
Oct 29, 2026
669.23
677.77
669.22
676.84
676.84
376,600
Oct 28, 2026
669.50
670.18
664.68
668.94
668.94
595,200
Oct 27, 2026
666.52
668.23
663.28
667.89
667.89
381,600
Oct 26, 2026
662.60
668.26
662.60
664.97
664.97
537,200
Oct 23, 2026
660.07
662.35
655.54
660.16
660.16
412,900
Oct 22, 2026
662.53
664.56
658.10
664.00
664.00
587,200
Oct 21, 2026
670.34
671.87
666.58
669.42
669.42
552,800
Oct 20, 2026
660.48
669.39
659.78
666.92
666.92
800,300
Oct 19, 2026
662.51
664.02
659.18
660.40
660.40
543,100
Oct 16, 2026
667.08
670.11
657.95
659.87
659.87
821,900
Oct 15, 2026
659.61
666.38
656.32
666.11
666.11
697,800
Oct 14, 2026
662.56
665.47
655.81
659.52
659.52
747,300
Oct 13, 2026
667.93
670.09
662.84
668.12
668.12
487,100
Oct 12, 2026
668.91
670.45
667.14
667.30
667.30
478,500
Oct 9, 2026
668.27
671.49
665.20
669.87
669.87
930,600
Oct 8, 2026
661.20
667.05
660.13
666.26
666.26
892,300
Oct 7, 2026
669.12
669.13
661.34
663.94
663.94
885,700
Oct 6, 2026
675.20
678.12
674.06
675.00
675.00
490,900
Oct 5, 2026
669.00
675.98
664.84
672.27
672.27
1,159,600
Oct 2, 2026
669.76
673.48
668.27
669.66
669.66
1,121,400
Oct 1, 2026
656.90
664.64
653.00
663.38
663.38
860,300
Sep 30, 2026
662.40
662.50
656.54
656.71
656.71
494,900
Sep 29, 2026
661.52
663.40
656.39
660.23
660.23
474,800
Sep 28, 2026
662.14
664.21
657.75
661.08
661.08
681,000
Sep 25, 2026
665.27
667.46
661.66
665.87
665.87
751,500
Sep 24, 2026
664.01
666.20
660.47
663.74
663.74
600,600
Sep 23, 2026
668.26
671.63
666.12
666.33
666.33
522,800
Sep 22, 2026
671.75
672.99
668.15
670.49
670.49
1,106,900
Sep 21, 2026
671.07
671.07
666.40
668.33
668.33
577,100
Sep 18, 2026
1.604
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
667.95
669.08
663.63
666.68
666.68
1,138,400
Sep 17, 2026
674.56
675.10
669.35
669.43
667.83
651,700
Sep 16, 2026
671.17
674.21
659.85
665.88
664.28
868,500
Sep 15, 2026
673.56
674.38
668.54
669.85
668.24
481,500
Sep 14, 2026
673.94
676.19
672.00
672.62
671.01
622,900
Sep 11, 2026
678.62
680.79
676.50
678.68
677.05
572,400
Sep 10, 2026
676.05
678.08
672.44
673.25
671.64
372,000
Sep 9, 2026
685.00
686.11
679.23
679.65
678.02
440,700
Sep 8, 2026
691.70
692.52
686.51
686.96
685.31
582,100
Sep 4, 2026
686.85
693.22
686.56
691.52
689.86
427,500
Sep 3, 2026
688.65
690.64
683.93
690.64
688.99
454,900
Sep 2, 2026
681.15
685.56
680.58
684.93
683.29
454,500
Sep 1, 2026
683.13
686.26
678.60
679.95
678.32
621,300
Aug 31, 2026
690.18
690.89
685.60
687.13
685.48
596,700
Aug 28, 2026
699.18
700.91
690.14
690.55
688.90
445,400
Aug 27, 2026
699.33
700.06
695.79
698.61
696.94
367,200
Aug 26, 2026
693.70
700.28
693.22
698.40
696.73
351,400
Aug 25, 2026
697.47
697.47
691.62
694.00
692.34
521,300
Aug 24, 2026
698.28
699.07
692.58
694.45
692.79
461,100
Aug 21, 2026
700.85
701.24
696.69
699.60
697.92
579,600
Aug 20, 2026
698.10
702.24
695.97
696.27
694.60
606,700
Aug 19, 2026
709.06
709.93
701.16
702.51
700.83
659,500
Aug 18, 2026
711.55
713.01
703.90
704.18
702.49
540,100
Aug 17, 2026
715.60
716.62
714.03
715.35
713.64
403,800
Aug 14, 2026
714.83
717.35
712.57
716.91
715.19
440,600
Aug 13, 2026
713.62
715.45
711.62
714.60
712.89
330,500
Aug 12, 2026
713.40
713.57
708.24
711.72
710.01
367,600
Aug 11, 2026
707.80
712.43
707.49
709.05
707.35
385,300
Aug 10, 2026
708.43
709.66
705.86
706.98
705.29
411,300
Aug 7, 2026
705.78
710.31
704.55
709.16
707.46
531,700
Aug 6, 2026
702.03
707.33
699.43
699.57
697.89
503,600
Aug 5, 2026
707.74
710.42
701.86
701.98
700.30
809,000
Aug 4, 2026
697.65
707.60
694.85
706.48
704.79
1,384,700
Aug 3, 2026
687.64
694.25
686.58
694.09
692.43
578,200
Jul 31, 2026
690.08
691.20
680.68
686.32
684.68
573,100
Jul 30, 2026
687.61
687.87
679.11
687.19
685.54
465,400
Jul 29, 2026
691.15
691.60
680.57
681.16
679.53
855,200
Jul 28, 2026
691.20
694.00
689.15
692.97
691.31
477,500
Jul 27, 2026
694.27
698.24
688.18
692.85
691.19
615,700
Jul 24, 2026
691.18
695.52
688.57
690.71
689.06
557,900
Jul 23, 2026
686.00
690.56
683.79
687.93
686.28
479,200
Jul 22, 2026
688.91
694.09
688.91
690.13
688.48
410,900
Jul 21, 2026
686.98
690.91
683.70
690.43
688.78
682,600
Jul 20, 2026
691.46
692.45
683.10
683.34
681.70
1,009,400
Jul 17, 2026
686.49
693.27
684.79
688.75
687.10
572,200
Jul 16, 2026
686.35
695.26
686.35
692.99
691.33
581,800
Jul 15, 2026
690.99
693.30
685.81
689.49
687.84
453,500
Jul 14, 2026
691.50
693.49
687.16
689.19
687.54
649,000
Jul 13, 2026
689.53
691.22
684.44
685.98
684.34
566,800
Jul 10, 2026
691.41
692.48
685.12
689.82
688.17
613,300
Jul 9, 2026
686.15
694.11
686.14
690.22
688.57
487,400
Jul 8, 2026
683.47
684.44
675.55
681.47
679.84
498,400
Jul 7, 2026
694.95
696.37
686.42
688.12
686.47
593,600
Jul 6, 2026
695.06
698.96
694.50
696.66
694.99
431,800
Jul 2, 2026
699.80
704.45
687.29
693.70
692.04
677,100
Jul 1, 2026
699.90
703.74
695.64
697.07
695.40
1,019,900
Jun 30, 2026
698.29
704.17
696.55
703.34
701.65
1,274,600
Jun 29, 2026
696.28
698.03
689.55
697.92
696.25
951,900
Jun 26, 2026
693.38
697.80
690.98
695.29
693.62
1,242,800
Jun 25, 2026
696.53
703.36
693.95
697.38
695.71
794,300
Jun 24, 2026
687.94
695.67
687.81
691.05
689.39
880,400
Jun 23, 2026
683.91
692.26
682.14
686.82
685.17
582,900
Jun 22, 2026
693.22
695.86
691.49
693.83
692.17
725,500
Jun 18, 2026
1.702
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
691.04
692.43
686.26
691.00
689.34
761,100
Jun 17, 2026
694.60
699.99
684.30
685.87
682.53
1,365,000
Jun 16, 2026
698.08
701.31
693.37
694.32
690.94
868,800
Jun 15, 2026
702.54
704.12
695.03
696.41
693.02
947,600
Jun 12, 2026
692.10
696.98
688.72
693.74
690.36
1,020,700
Jun 11, 2026
676.35
689.58
675.52
688.85
685.49
1,482,700
Jun 10, 2026
679.30
686.73
671.67
671.84
668.57
677,000
Jun 9, 2026
681.48
689.67
666.80
681.68
678.36
1,455,500
Jun 8, 2026
679.32
681.36
675.41
676.25
672.96
504,800
Jun 5, 2026
683.61
684.14
672.30
674.59
671.30
518,900
Jun 4, 2026
685.40
690.03
684.22
687.98
684.63
602,100
Jun 3, 2026
683.09
687.10
681.41
685.50
682.16
789,600
Jun 2, 2026
678.73
686.16
678.46
686.15
682.81
689,600
Jun 1, 2026
677.20
682.04
674.49
680.02
676.71
639,800
May 29, 2026
679.80
682.54
677.68
680.61
677.29
509,500
May 28, 2026
676.30
681.53
672.89
679.25
675.94
714,500
May 27, 2026
682.89
682.98
677.98
678.56
675.25
488,800
May 26, 2026
676.10
681.24
674.31
681.07
677.75
766,000
May 22, 2026
668.65
672.53
665.93
670.65
667.38
729,900
May 21, 2026
660.63
667.12
655.92
665.25
662.01
519,300
May 20, 2026
655.85
664.58
650.84
664.43
661.19
516,600
May 19, 2026
655.51
656.36
649.37
652.12
648.94
486,100
May 18, 2026
661.73
664.46
656.21
658.38
655.17
586,000
May 15, 2026
663.62
665.19
658.23
659.29
656.08
676,500
May 14, 2026
670.53
673.27
667.42
670.19
666.93
560,200
May 13, 2026
670.68
670.68
663.72
667.42
664.17
695,400
May 12, 2026
672.33
672.33
661.17
669.05
665.79
533,600
May 11, 2026
676.20
677.25
672.40
673.63
670.35
392,900
May 8, 2026
676.80
677.23
672.77
675.24
671.95
328,000
May 7, 2026
684.97
685.50
671.48
672.37
669.09
606,300
May 6, 2026
677.58
681.76
675.59
680.90
677.58
665,600
May 5, 2026
664.62
669.70
662.97
668.83
665.57
341,700
May 4, 2026
662.53
666.59
657.22
660.32
657.10
541,100
May 1, 2026
667.05
668.07
663.19
664.35
661.11
566,100
Apr 30, 2026
655.82
664.98
655.05
664.17
660.93
463,700
Apr 29, 2026
658.07
659.31
650.41
653.32
650.14
638,400
Apr 28, 2026
663.97
665.67
656.15
658.14
654.93
569,100
Apr 27, 2026
665.20
668.89
662.38
664.80
661.56
416,000
Apr 24, 2026
665.25
667.77
661.20
664.47
661.23
579,200
Apr 23, 2026
662.65
666.10
655.41
663.01
659.78
704,400
Apr 22, 2026
672.75
672.75
661.37
663.09
659.86
570,300
Apr 21, 2026
670.96
675.77
664.09
665.62
662.38
621,400
Apr 20, 2026
663.63
669.94
663.63
669.58
666.32
861,900
Apr 17, 2026
659.09
669.70
658.60
665.43
662.19
696,900
Apr 16, 2026
652.27
656.13
650.19
652.71
649.53
455,000
Apr 15, 2026
652.79
654.55
649.41
651.40
648.23
527,200
Apr 14, 2026
652.03
654.93
648.83
653.39
650.21
450,100
Apr 13, 2026
640.59
650.56
640.06
650.09
646.92
812,500
Apr 10, 2026
646.56
646.88
642.19
643.10
639.97
804,100
Apr 9, 2026
641.04
647.77
640.25
645.16
642.02
831,800
Apr 8, 2026
643.12
647.81
640.52
643.68
640.54
1,170,200
Apr 7, 2026
623.13
629.00
621.71
625.89
622.84
1,020,900
Apr 6, 2026
621.30
625.46
618.11
625.20
622.15
526,800
Apr 2, 2026
612.19
628.14
610.83
622.40
619.37
561,600
Apr 1, 2026
619.88
626.14
619.88
621.79
618.76
1,119,800
Mar 31, 2026
606.58
620.52
604.60
616.76
613.76
1,476,900
Mar 30, 2026
610.43
610.43
597.03
599.03
596.11
1,309,900
Mar 27, 2026
610.30
612.03
602.50
603.80
600.86
1,017,600
Mar 26, 2026
616.38
623.49
613.36
613.77
610.78
1,011,600
Mar 25, 2026
623.70
626.36
615.78
623.00
619.96
1,258,300
Mar 24, 2026
607.68
620.86
607.20
617.79
614.78
1,299,500
Mar 23, 2026
613.98
622.60
610.59
612.67
609.69
2,517,400
Mar 20, 2026
1.516
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
612.98
614.62
597.15
601.47
598.54
2,272,400
Mar 19, 2026
608.07
620.22
607.53
616.76
612.25
1,464,300
Mar 18, 2026
618.33
623.15
615.03
615.23
610.73
1,177,000
Mar 17, 2026
618.90
624.37
618.41
621.00
616.46
792,600
Mar 16, 2026
617.85
622.75
615.03
615.40
610.90
2,212,200
Mar 13, 2026
615.30
619.21
609.22
611.01
606.54
5,579,100
Mar 12, 2026
618.00
620.38
611.39
611.77
607.29
1,597,000
Mar 11, 2026
623.32
628.00
620.31
624.53
619.96
1,095,600
Mar 10, 2026
628.29
636.58
625.63
626.44
621.86
1,364,200
Mar 9, 2026
617.84
630.68
608.92
629.24
624.64
2,101,400
Mar 6, 2026
627.49
627.49
620.09
623.08
618.52
1,426,700
Mar 5, 2026
641.51
647.01
633.32
637.98
633.31
2,061,000
Mar 4, 2026
649.83
651.80
642.12
646.94
642.21
957,100
Mar 3, 2026
642.94
649.81
632.24
647.01
642.28
2,795,500
Mar 2, 2026
647.48
659.72
647.08
658.36
653.54
1,670,700
Feb 27, 2026
650.82
652.89
646.71
652.82
648.04
1,029,000
Feb 26, 2026
657.35
660.08
650.81
658.14
653.32
916,600
Feb 25, 2026
657.92
657.92
650.76
655.64
650.84
728,700
Feb 24, 2026
647.10
654.17
646.34
653.22
648.44
688,000
Feb 23, 2026
655.54
656.78
643.36
647.12
642.38
1,032,400
Feb 20, 2026
652.12
662.65
652.12
658.61
653.79
975,100
Feb 19, 2026
651.52
654.81
649.94
654.50
649.71
614,300
Feb 18, 2026
651.90
659.21
650.00
654.63
649.84
1,288,700
Feb 17, 2026
649.98
653.64
643.63
651.76
646.99
1,055,000
Feb 13, 2026
644.47
654.09
640.45
650.66
645.90
920,600
Feb 12, 2026
658.04
662.60
641.11
644.50
639.78
1,187,300
Feb 11, 2026
658.83
661.18
649.96
653.71
648.93
818,600
Feb 10, 2026
655.94
658.34
653.98
655.36
650.56
666,200
Feb 9, 2026
653.92
657.43
651.58
655.67
650.87
771,900
Feb 6, 2026
642.99
656.03
642.00
655.32
650.52
2,184,900
Feb 5, 2026
633.42
640.47
632.48
634.94
630.29
960,300
Feb 4, 2026
637.30
642.00
630.74
638.32
633.65
1,192,700
Feb 3, 2026
634.70
639.03
626.72
633.88
629.24
1,208,600
Feb 2, 2026
625.36
634.88
624.73
632.69
628.06
741,200
Jan 30, 2026
629.48
634.34
623.33
627.57
622.98
1,374,300
Jan 29, 2026
636.92
637.87
625.62
633.15
628.52
986,600
Jan 28, 2026
637.39
638.42
632.87
634.32
629.68
1,005,300
Jan 27, 2026
636.16
636.72
633.38
635.77
631.12
584,200
Jan 26, 2026
637.43
640.06
634.16
635.83
631.18
934,700
Jan 23, 2026
641.33
642.26
633.94
636.15
631.49
709,600
Jan 22, 2026
646.97
648.79
641.30
642.61
637.91
1,057,100
Jan 21, 2026
635.72
645.73
635.11
642.45
637.75
1,357,300
Jan 20, 2026
631.11
637.62
629.40
631.17
626.55
1,275,900
Jan 16, 2026
641.29
642.41
638.12
639.85
635.17
789,400
Jan 15, 2026
637.68
644.19
637.68
641.78
637.08
978,600
Jan 14, 2026
632.69
635.91
630.97
634.31
629.67
1,231,100
Jan 13, 2026
633.91
636.14
631.07
633.68
629.04
512,700
Jan 12, 2026
628.03
632.87
626.62
632.32
627.69
819,100
Jan 9, 2026
628.50
632.21
626.11
631.38
626.76
850,800
Jan 8, 2026
621.90
627.35
621.17
626.04
621.46
667,800
Jan 7, 2026
628.55
629.47
622.09
623.73
619.17
857,600
Jan 6, 2026
618.07
628.77
616.82
628.27
623.67
1,371,000
Jan 5, 2026
613.13
621.44
612.35
619.36
614.83
1,466,600
Jan 2, 2026
605.88
612.38
603.37
611.31
606.84
968,800
Dec 31, 2025
609.14
609.59
603.01
603.28
598.87
730,800
Dec 30, 2025
611.68
612.18
609.22
609.45
604.99
665,100
Dec 29, 2025
613.66
615.83
610.31
611.55
607.07
559,100
Dec 26, 2025
614.81
615.58
613.00
615.33
610.83
420,400
Dec 24, 2025
614.99
616.56
613.20
615.19
610.69
558,900
Dec 23, 2025
614.62
616.48
612.59
614.29
609.79
663,700
Dec 22, 2025
613.36
618.07
613.36
616.09
611.58
1,101,000
Dec 19, 2025
2.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
606.51
611.80
606.27
611.57
607.09
1,143,100
Dec 18, 2025
610.65
614.00
606.66
608.07
601.45
653,200
Dec 17, 2025
609.21
614.07
604.65
605.40
598.81
612,500
Dec 16, 2025
611.24
613.16
604.88
608.15
601.53
940,000
Dec 15, 2025
615.93
616.85
609.96
611.94
605.28
868,800
Dec 12, 2025
621.97
622.79
611.32
613.11
606.44
1,175,900
Dec 11, 2025
614.69
622.03
614.69
621.24
614.48
1,451,800
Dec 10, 2025
604.95
617.16
604.25
615.37
608.67
1,386,900
Dec 9, 2025
602.65
608.81
602.40
603.90
597.33
867,700
Dec 8, 2025
608.08
608.42
603.24
604.34
597.76
868,000
Dec 5, 2025
607.35
610.58
606.01
607.38
600.77
1,135,800
Dec 4, 2025
603.65
608.96
603.29
607.15
600.54
790,900
Dec 3, 2025
599.51
604.90
599.00
604.19
597.61
784,700
Dec 2, 2025
604.37
605.01
599.68
600.02
593.49
746,700
Dec 1, 2025
599.48
606.50
599.44
602.20
595.65
995,000
Nov 28, 2025
603.54
606.33
602.40
605.48
598.89
804,900
Nov 26, 2025
598.60
606.56
598.05
602.50
595.94
1,022,400
Nov 25, 2025
588.45
599.57
588.04
598.88
592.36
1,001,800
Nov 24, 2025
583.01
589.66
581.71
587.81
581.41
1,172,700
Nov 21, 2025
570.51
585.59
570.15
582.32
575.98
1,662,900
Nov 20, 2025
585.03
587.74
568.21
568.63
562.44
1,634,300
Nov 19, 2025
577.56
581.52
574.86
577.89
571.60
1,013,900
Nov 18, 2025
572.27
580.15
571.44
577.19
570.91
1,123,800
Nov 17, 2025
584.38
586.45
573.45
575.30
569.04
1,800,400
Nov 14, 2025
580.05
589.57
580.05
586.16
579.78
932,400
Nov 13, 2025
595.60
598.78
585.55
587.38
580.99
1,278,200
Nov 12, 2025
597.73
602.09
597.66
598.63
592.12
691,900
Nov 11, 2025
595.46
598.56
594.01
596.54
590.05
681,600
Nov 10, 2025
597.36
598.90
591.48
596.56
590.07
865,200
Nov 7, 2025
582.00
592.84
581.61
592.78
586.33
933,900
