MDY: SPDR S&P MidCap 400 ETF

As of Tuesday, December 2nd, 2025

$ 600.02

-2.18 -0.36%

Open: 604.37
High: 605.01
Low: 599.68
Volume: 728,459
Previous Close on Monday, December 1st, 2025

$ 602.20

-3.28 -0.54%

Open: 599.48
High: 606.50
Low: 599.44
Volume: 902,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 604.37 605.01 599.68 600.02 728,459 -2.18 -0.36
2025-12-01 599.48 606.50 599.44 602.20 902,722 -3.28 -0.54
2025-11-28 603.54 606.33 602.40 605.48 764,913 +2.88 +0.48
2025-11-26 598.60 606.56 598.05 602.60 888,278 +3.72 +0.62
2025-11-25 588.45 599.57 588.04 598.88 989,979 +11.07 +1.88
2025-11-24 583.01 589.66 581.71 587.81 1,133,922 +5.49 +0.94
2025-11-21 570.51 585.59 570.15 582.32 1,635,266 +13.69 +2.41
2025-11-20 585.03 587.74 568.21 568.63 1,579,190 -9.26 -1.60
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 606.56
On 2025-11-26		 588.04
On 2025-11-25		 12.21 2.08 606.56
On 2025-11-26		 599.44
On 2025-12-01		 -1.17 601.84
10D 606.56
On 2025-11-26		 568.21
On 2025-11-20		 24.72 4.30 587.74
On 2025-11-20		 570.15
On 2025-11-21		 -2.99 590.30
20D 606.56
On 2025-11-26		 568.21
On 2025-11-20		 7.32 1.24 602.09
On 2025-11-12		 568.21
On 2025-11-20		 -5.63 590.07
WTD 606.50
On 2025-12-01		 599.44
On 2025-12-01		 -5.46 -0.90 606.50
On 2025-12-01		 599.68
On 2025-12-02		 -1.12 601.11
MTD 606.50
On 2025-12-01		 599.44
On 2025-12-01		 -5.46 -0.90 606.50
On 2025-12-01		 599.68
On 2025-12-02		 -1.12 601.11
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
GDOT

Green Dot Corporation

13.02 +0.51 +4.08 1,396,871
MDY

SPDR S&P MidCap 400 ETF

600.02 -2.18 -0.36 728,459