MDY: SPDR S&P MidCap 400 ETF

As of Friday, June 5th, 2026

$ 674.59

-13.39 -1.95%

Open: 683.61
High: 684.14
Low: 672.30
Volume: 518,887
Previous Close on Thursday, June 4th, 2026

$ 687.98

+2.48 +0.36%

Open: 685.40
High: 690.03
Low: 684.22
Volume: 601,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 683.61 684.14 672.30 674.59 518,887 -13.39 -1.95
2026-06-04 685.40 690.03 684.22 687.98 601,768 +2.48 +0.36
2026-06-03 683.09 687.10 681.41 685.50 655,828 -0.65 -0.09
2026-06-02 678.73 686.16 678.46 686.15 689,623 +6.13 +0.90
2026-06-01 677.20 682.04 674.49 680.02 580,541 -0.59 -0.09
2026-05-29 679.80 682.54 677.68 680.61 483,064 +1.36 +0.20
2026-05-28 676.30 681.53 672.89 679.25 653,259 +0.69 +0.10
2026-05-27 682.89 682.98 677.98 678.56 473,589 -2.51 -0.37
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 690.03
On 2026-06-04		 672.30
On 2026-06-05		 -6.02 -0.88 690.03
On 2026-06-04		 672.30
On 2026-06-05		 -2.57 682.85
10D 690.03
On 2026-06-04		 665.93
On 2026-05-22		 9.34 1.40 690.03
On 2026-06-04		 672.30
On 2026-06-05		 -2.57 680.44
20D 690.03
On 2026-06-04		 649.37
On 2026-05-19		 2.22 0.33 677.25
On 2026-05-11		 649.37
On 2026-05-19		 -4.12 672.97
WTD 690.03
On 2026-06-04		 672.30
On 2026-06-05		 -6.02 -0.88 690.03
On 2026-06-04		 672.30
On 2026-06-05		 -2.57 682.85
MTD 690.03
On 2026-06-04		 672.30
On 2026-06-05		 -6.02 -0.88 690.03
On 2026-06-04		 672.30
On 2026-06-05		 -2.57 682.85
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
MDY

SPDR S&P MidCap 400 ETF

674.59 -13.39 -1.95 518,887