MDY: SPDR S&P MidCap 400 ETF

As of Friday, May 22nd, 2026

$ 670.65

+5.40 +0.81%

Open: 668.65
High: 672.53
Low: 665.93
Volume: 729,943
Previous Close on Thursday, May 21st, 2026

$ 665.25

+0.82 +0.12%

Open: 660.63
High: 667.12
Low: 655.92
Volume: 464,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 668.65 672.53 665.93 670.65 729,943 +5.40 +0.81
2026-05-21 660.63 667.12 655.92 665.25 464,818 +0.82 +0.12
2026-05-20 655.85 664.58 650.84 664.43 502,234 +12.31 +1.89
2026-05-19 655.51 656.36 649.37 652.12 486,045 -6.26 -0.95
2026-05-18 661.73 664.46 656.21 658.38 528,657 -0.91 -0.14
2026-05-15 663.62 665.19 658.23 659.29 656,383 -10.90 -1.63
2026-05-14 670.53 673.27 667.42 670.19 511,515 +2.82 +0.42
2026-05-13 670.68 670.68 663.72 667.37 687,259 -1.68 -0.25
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 672.53
On 2026-05-22		 649.37
On 2026-05-19		 11.36 1.72 664.46
On 2026-05-18		 649.37
On 2026-05-19		 -2.27 662.17
10D 677.25
On 2026-05-11		 649.37
On 2026-05-19		 -4.59 -0.68 677.25
On 2026-05-11		 649.37
On 2026-05-19		 -4.12 665.04
20D 685.50
On 2026-05-07		 649.37
On 2026-05-19		 6.18 0.93 685.50
On 2026-05-07		 649.37
On 2026-05-19		 -5.27 665.64
WTD 672.53
On 2026-05-22		 649.37
On 2026-05-19		 11.36 1.72 664.46
On 2026-05-18		 649.37
On 2026-05-19		 -2.27 662.17
MTD 685.50
On 2026-05-07		 649.37
On 2026-05-19		 6.48 0.98 685.50
On 2026-05-07		 649.37
On 2026-05-19		 -5.27 667.02
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BIO

Bio-Rad Laboratories Inc.

287.74 +1.00 +0.35 273,233
EWJ

iShares MSCI Japan ETF

91.61 +0.24 +0.26 4,032,604
BND

Vanguard Total Bond Market ETF

73.00 +0.07 +0.10 6,817,578
MDY

SPDR S&P MidCap 400 ETF

670.65 +5.40 +0.81 729,943