MDY: SPDR S&P MidCap 400 ETF

As of Thursday, August 14th, 2025

$ 583.04

-7.89 -1.34%

Open: 584.27
High: 584.56
Low: 580.04
Volume: 769,265
Previous Close on Wednesday, August 13th, 2025

$ 590.93

+8.98 +1.54%

Open: 583.79
High: 591.03
Low: 582.70
Volume: 664,755

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-12 572.04 582.11 570.72 581.95 667,262 +13.05 +2.29
2025-08-11 571.78 573.76 567.90 568.90 411,282 -2.22 -0.39
2025-08-08 573.56 574.72 570.20 571.12 350,535 -0.09 -0.02
2025-08-07 578.16 578.21 568.89 571.21 494,227 -1.24 -0.22
2025-08-06 573.99 574.31 570.47 572.45 501,462 -1.65 -0.29
2025-08-05 574.95 576.07 569.37 574.10 610,696 -0.29 -0.05
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 591.03
On 2025-08-13		 567.90
On 2025-08-11		 11.83 2.07 591.03
On 2025-08-13		 580.04
On 2025-08-14		 -1.86 579.19
10D 591.03
On 2025-08-13		 559.89
On 2025-08-01		 7.42 1.29 591.03
On 2025-08-13		 580.04
On 2025-08-14		 -1.86 575.52
20D 591.03
On 2025-08-13		 559.89
On 2025-08-01		 3.08 0.53 589.45
On 2025-07-29		 559.89
On 2025-08-01		 -5.01 579.09
WTD 591.03
On 2025-08-13		 567.90
On 2025-08-11		 11.92 2.09 591.03
On 2025-08-13		 580.04
On 2025-08-14		 -1.86 581.21
MTD 591.03
On 2025-08-13		 559.89
On 2025-08-01		 7.42 1.29 591.03
On 2025-08-13		 580.04
On 2025-08-14		 -1.86 575.52
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MDY

SPDR S&P MidCap 400 ETF

583.04 -7.89 -1.34 769,265