MDY: SPDR S&P MidCap 400 ETF

As of Friday, August 22nd, 2025

$ 595.56

+16.03 +2.77%

Open: 582.09
High: 597.91
Low: 581.90
Volume: 1,440,744
Previous Close on Thursday, August 21st, 2025

$ 579.53

-0.70 -0.12%

Open: 576.92
High: 580.50
Low: 575.91
Volume: 347,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 582.09 597.91 581.90 595.56 1,440,744 +16.03 +2.77
2025-08-21 576.92 580.50 575.91 579.53 347,659 -0.70 -0.12
2025-08-20 581.41 583.03 577.18 580.23 436,014 -2.47 -0.42
2025-08-19 581.92 587.47 580.92 582.70 426,094 +1.06 +0.18
2025-08-18 580.50 581.93 579.50 581.64 874,884 +1.59 +0.27
2025-08-15 583.71 583.95 579.72 580.05 581,624 -2.99 -0.51
2025-08-14 584.27 584.56 580.04 583.04 769,265 -7.89 -1.34
2025-08-13 583.79 591.03 582.70 590.93 664,755 +8.98 +1.54
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 597.91
On 2025-08-22		 575.91
On 2025-08-21		 15.51 2.67 587.47
On 2025-08-19		 575.91
On 2025-08-21		 -1.97 583.93
10D 597.91
On 2025-08-22		 567.90
On 2025-08-11		 24.44 4.28 591.03
On 2025-08-13		 575.91
On 2025-08-21		 -2.56 582.45
20D 597.91
On 2025-08-22		 559.89
On 2025-08-01		 7.79 1.33 589.45
On 2025-07-29		 559.89
On 2025-08-01		 -5.01 579.24
WTD 597.91
On 2025-08-22		 575.91
On 2025-08-21		 15.51 2.67 587.47
On 2025-08-19		 575.91
On 2025-08-21		 -1.97 583.93
MTD 597.91
On 2025-08-22		 559.89
On 2025-08-01		 19.94 3.46 591.03
On 2025-08-13		 575.91
On 2025-08-21		 -2.56 578.43
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
JNUG

Direxion Daily Junior Gold Miners Index Bull 3x Shares

98.55 +3.81 +4.02 325,366
JNK

SPDR Barclays High Yield Bond ETF

97.43 +0.81 +0.84 5,272,768
PK

Park Hotels & Resorts Inc.

11.84 +0.67 +6.00 4,233,099
NDXE

NASDAQ 100 Equal Weighted Index

8,358.08 +138.60 +1.69
MDY

SPDR S&P MidCap 400 ETF

595.56 +16.03 +2.77 1,440,744