Mid Cap SPDR 400 Trust, Series 1 (MDY)

Historical Prices For Mid Cap SPDR 400 Trust, Series 1 (MDY)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	593.43	598.90	593.43	597.97	651,321	597.97
9/30/2025	594.19	596.77	590.78	596.03	514,362	596.03
9/29/2025	598.97	599.36	593.72	595.34	764,913	595.34
9/26/2025	591.90	597.05	591.29	596.68	853,594	596.68
9/25/2025	589.57	591.49	587.14	590.71	594,453	590.71
9/24/2025	599.30	601.03	593.93	594.03	521,583	594.03
9/23/2025	600.16	604.65	597.71	598.62	556,959	598.62
9/22/2025	597.67	600.19	595.41	598.93	646,740	598.93
9/19/2025	604.69	604.69	597.87	599.42	1,140,559	599.42
9/18/2025	601.02	606.69	599.77	605.62	989,239	604.00
9/17/2025	600.43	608.79	593.71	598.29	852,783	596.69
9/16/2025	600.25	601.47	595.73	598.81	451,708	597.21
9/15/2025	601.58	604.39	599.67	600.46	761,223	598.86
9/12/2025	605.15	606.52	600.31	600.62	542,428	599.01
9/11/2025	598.97	607.54	597.86	607.37	1,426,665	605.75
9/10/2025	597.57	601.47	595.08	597.29	484,814	595.69
9/09/2025	601.84	602.19	595.87	597.54	553,003	595.94
9/08/2025	603.45	603.91	598.84	603.04	834,936	601.43
9/05/2025	603.00	607.85	598.24	602.89	512,432	601.28
9/04/2025	592.99	600.22	591.32	600.07	614,830	598.47
9/03/2025	591.23	595.30	588.26	591.51	741,168	589.93
9/02/2025	588.64	592.87	587.48	592.51	512,534	590.93
8/29/2025	598.31	599.10	593.03	595.16	855,507	593.57
8/28/2025	599.05	599.16	594.80	598.04	617,014	596.44
8/27/2025	592.05	598.40	592.04	597.27	1,606,565	595.67
8/26/2025	591.93	595.22	591.68	593.46	704,190	591.87
8/25/2025	594.36	594.50	590.69	590.69	720,851	589.11
8/22/2025	582.09	597.91	581.90	595.56	1,520,523	593.97
8/21/2025	576.92	580.50	575.91	579.53	377,773	577.98
8/20/2025	581.41	583.03	577.18	580.23	439,199	578.68
8/19/2025	581.92	587.47	580.92	582.70	426,097	581.14
8/18/2025	580.50	581.93	579.50	581.64	1,002,138	580.09
8/15/2025	583.71	583.95	579.72	580.05	613,001	578.50
8/14/2025	584.27	584.56	580.04	583.04	824,420	581.48
8/13/2025	583.79	591.03	582.70	590.93	680,220	589.35
8/12/2025	572.04	582.11	570.72	581.95	825,316	580.39
8/11/2025	571.78	573.76	567.90	568.90	434,720	567.38
8/08/2025	573.56	574.72	570.20	571.12	427,704	569.59
8/07/2025	578.16	578.21	568.89	571.21	551,641	569.68
8/06/2025	573.99	574.31	570.47	572.45	509,767	570.92
8/05/2025	574.95	576.07	569.37	574.10	615,890	572.57
8/04/2025	570.53	574.42	569.70	574.39	593,352	572.85
8/01/2025	568.18	569.56	559.89	567.09	885,808	565.57
7/31/2025	579.32	582.77	574.81	575.62	630,346	574.08
7/30/2025	586.76	588.17	578.95	582.16	577,906	580.60
7/29/2025	589.12	589.45	583.74	585.68	571,824	584.11
7/28/2025	589.22	589.43	585.00	586.47	516,530	584.90
7/25/2025	585.47	588.25	581.35	587.77	566,163	586.20
7/24/2025	585.50	586.48	582.31	582.49	543,954	580.93
7/23/2025	587.16	588.38	585.38	588.03	546,872	586.46
7/22/2025	576.91	584.20	576.91	583.26	1,024,410	581.70
7/21/2025	580.78	581.31	575.50	575.81	575,222	574.27
7/18/2025	582.36	582.47	577.21	579.42	755,246	577.87
7/17/2025	573.08	581.01	573.08	579.96	903,055	578.41
7/16/2025	572.85	574.41	565.43	573.72	716,809	572.19
7/15/2025	583.02	583.56	570.76	571.03	463,312	569.50
7/14/2025	578.15	581.56	577.55	581.19	402,977	579.64
7/11/2025	580.59	581.45	578.27	579.23	637,066	577.68
7/10/2025	581.22	587.81	580.76	584.40	852,604	582.84
7/09/2025	581.87	582.10	577.45	581.66	504,124	580.11
7/08/2025	577.54	582.13	577.24	579.25	799,527	577.70
7/07/2025	579.03	583.09	573.26	576.82	620,321	575.28
7/03/2025	580.80	583.85	580.49	582.43	391,589	580.87
7/02/2025	573.88	579.40	571.81	579.34	862,151	577.79