MDY: SPDR S&P MidCap 400 ETF

As of Friday, December 12th, 2025

$ 613.11

-8.14 -1.31%

Open: 621.97
High: 622.79
Low: 611.32
Volume: 1,130,796
Previous Close on Thursday, December 11th, 2025

$ 621.25

+5.88 +0.96%

Open: 614.69
High: 622.03
Low: 614.69
Volume: 1,420,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 621.97 622.79 611.32 613.11 1,130,796 -8.14 -1.31
2025-12-11 614.69 622.03 614.69 621.25 1,420,010 +5.88 +0.96
2025-12-10 604.95 617.16 604.25 615.37 1,336,170 +11.47 +1.90
2025-12-09 602.65 608.81 602.40 603.90 821,025 -0.44 -0.07
2025-12-08 608.08 608.42 603.24 604.34 840,682 -3.04 -0.50
2025-12-05 607.35 610.58 606.01 607.38 1,102,965 +0.23 +0.04
2025-12-04 603.65 608.96 603.29 607.15 751,491 +2.96 +0.49
2025-12-03 599.51 604.90 599.00 604.19 756,373 +4.17 +0.69
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 622.79
On 2025-12-12		 602.40
On 2025-12-09		 5.73 0.94 608.42
On 2025-12-08		 608.42
On 2025-12-08		 0.00 611.59
10D 622.79
On 2025-12-12		 599.00
On 2025-12-03		 7.63 1.26 610.58
On 2025-12-05		 602.40
On 2025-12-09		 -1.34 607.89
20D 622.79
On 2025-12-12		 568.21
On 2025-11-20		 25.73 4.38 589.57
On 2025-11-14		 568.21
On 2025-11-20		 -3.62 597.06
WTD 622.79
On 2025-12-12		 602.40
On 2025-12-09		 5.73 0.94 608.42
On 2025-12-08		 608.42
On 2025-12-08		 0.00 611.59
MTD 622.79
On 2025-12-12		 599.00
On 2025-12-03		 7.63 1.26 610.58
On 2025-12-05		 602.40
On 2025-12-09		 -1.34 607.89
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
MDY

SPDR S&P MidCap 400 ETF

613.11 -8.14 -1.31 1,130,796