MDY: SPDR S&P MidCap 400 ETF

As of Tuesday, April 29th, 2025

$ 521.88

+2.47 +0.48%

Open: 518.19
High: 524.42
Low: 515.50
Volume: 764,819
Previous Close on Monday, April 28th, 2025

$ 519.41

+1.90 +0.37%

Open: 518.10
High: 522.40
Low: 514.06
Volume: 633,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 518.19 524.42 515.50 521.88 764,819 +2.47 +0.48
2025-04-28 518.10 522.40 514.06 519.41 633,887 +1.90 +0.37
2025-04-25 516.58 519.06 513.46 517.51 584,471 -2.38 -0.46
2025-04-24 510.00 520.66 508.47 519.89 669,813 +10.86 +2.13
2025-04-23 515.61 524.32 507.28 509.03 1,249,236 +6.42 +1.28
2025-04-22 496.00 504.29 495.36 502.61 909,990 +12.32 +2.51
2025-04-21 497.45 498.90 485.27 490.29 894,722 -11.49 -2.29
2025-04-17 499.34 504.81 498.05 501.78 962,820 +4.41 +0.89
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 524.42
On 2025-04-29		 507.28
On 2025-04-23		 19.27 3.83 524.32
On 2025-04-23		 508.47
On 2025-04-24		 -3.02 517.54
10D 524.42
On 2025-04-29		 485.27
On 2025-04-21		 18.12 3.60 509.03
On 2025-04-15		 485.27
On 2025-04-21		 -4.67 508.28
20D 546.07
On 2025-04-02		 458.82
On 2025-04-07		 -11.60 -2.17 546.07
On 2025-04-02		 458.82
On 2025-04-07		 -15.98 505.35
WTD 524.42
On 2025-04-29		 514.06
On 2025-04-28		 4.37 0.84 522.40
On 2025-04-28		 522.40
On 2025-04-28		 0.00 520.65
MTD 546.07
On 2025-04-02		 458.82
On 2025-04-07		 -11.60 -2.17 546.07
On 2025-04-02		 458.82
On 2025-04-07		 -15.98 505.35
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
IEMG

iShares Core MSCI Emerging Markets ETF

54.10 +0.20 +0.37 4,104,943
BTG

B2Gold Corp.

3.10 +0.01 +0.32 27,515,609
OHI

Omega Healthcare Investors Inc.

38.23 +0.22 +0.58 2,199,536
MDY

SPDR S&P MidCap 400 ETF

521.88 +2.47 +0.48 764,819