MDY: SPDR S&P MidCap 400 ETF

As of Friday, September 12th, 2025

$ 600.62

-6.75 -1.11%

Open: 605.15
High: 606.52
Low: 600.31
Volume: 518,170
Previous Close on Thursday, September 11th, 2025

$ 607.37

+10.08 +1.69%

Open: 598.97
High: 607.54
Low: 597.86
Volume: 1,346,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 605.15 606.52 600.31 600.62 518,165 -6.75 -1.11
2025-09-11 598.97 607.54 597.86 607.37 1,346,640 +10.08 +1.69
2025-09-10 597.57 601.47 595.08 597.29 466,754 -0.25 -0.04
2025-09-09 601.84 602.19 595.87 597.54 540,955 -5.50 -0.91
2025-09-08 603.45 603.91 598.84 603.04 825,934 +0.15 +0.02
2025-09-05 603.00 607.85 598.24 602.89 492,107 +2.82 +0.47
2025-09-04 592.99 600.22 591.32 600.07 576,131 +8.56 +1.45
2025-09-03 591.23 595.30 588.26 591.51 639,268 -1.00 -0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 607.54
On 2025-09-11		 595.08
On 2025-09-10		 -2.27 -0.38 603.91
On 2025-09-08		 595.08
On 2025-09-10		 -1.46 601.17
10D 607.85
On 2025-09-05		 587.48
On 2025-09-02		 2.58 0.43 607.85
On 2025-09-05		 595.08
On 2025-09-10		 -2.10 598.80
20D 607.85
On 2025-09-05		 575.91
On 2025-08-21		 17.58 3.02 607.85
On 2025-09-05		 595.08
On 2025-09-10		 -2.10 593.36
WTD 607.54
On 2025-09-11		 595.08
On 2025-09-10		 -2.27 -0.38 603.91
On 2025-09-08		 595.08
On 2025-09-10		 -1.46 601.17
MTD 607.85
On 2025-09-05		 587.48
On 2025-09-02		 5.46 0.92 607.85
On 2025-09-05		 595.08
On 2025-09-10		 -2.10 599.20
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
JNK

SPDR Barclays High Yield Bond ETF

97.69 -0.08 -0.08 2,841,713
NDXE

NASDAQ 100 Equal Weighted Index

8,357.36 -12.89 -0.15
MDY

SPDR S&P MidCap 400 ETF

600.62 -6.75 -1.11 518,170