Mid Cap SPDR 400 Trust, Series 1 (MDY)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	580.80	583.85	580.49	582.43	391,589	582.43
7/02/2025	573.88	579.40	571.81	579.34	862,151	579.34
7/01/2025	564.77	577.62	564.32	573.66	1,138,511	573.66
6/30/2025	567.63	567.79	564.46	566.48	1,257,528	566.48
6/27/2025	566.40	570.21	563.30	566.51	983,174	566.51
6/26/2025	559.93	565.58	559.59	565.24	1,020,020	565.24
6/25/2025	562.28	562.50	556.82	557.67	694,001	557.67
6/24/2025	560.40	563.41	558.33	562.22	946,140	562.22
6/23/2025	550.58	557.56	547.05	557.09	783,919	557.09
6/20/2025	555.00	555.96	549.73	552.11	905,439	552.11
6/18/2025	552.31	558.47	551.36	554.12	582,521	552.32
6/17/2025	552.74	555.93	551.65	552.01	544,087	550.21
6/16/2025	555.66	559.77	553.97	556.83	1,426,189	555.02
6/13/2025	552.77	556.87	548.53	550.57	676,535	548.78
6/12/2025	555.17	559.24	554.29	559.19	756,590	557.37
6/11/2025	562.96	563.68	557.13	558.70	565,313	556.88
6/10/2025	561.57	563.74	559.70	561.63	615,418	559.80
6/09/2025	560.53	562.81	557.47	559.85	853,853	558.03
6/06/2025	558.75	559.44	555.89	558.36	661,661	556.54
6/05/2025	554.34	556.46	550.02	552.90	552,737	551.10
6/04/2025	555.24	556.93	553.68	553.75	463,188	551.95
6/03/2025	548.65	555.89	546.69	555.01	1,082,655	553.20
6/02/2025	547.50	548.54	540.43	548.24	758,431	546.46
5/30/2025	548.55	550.88	544.06	548.72	635,115	546.93
5/29/2025	552.77	553.77	546.41	550.97	488,909	549.18
5/28/2025	556.09	557.19	548.82	549.42	576,532	547.63
5/27/2025	551.48	556.71	547.92	556.70	1,429,106	554.89
5/23/2025	538.06	546.32	537.75	544.66	666,015	542.89
5/22/2025	544.55	548.70	542.50	545.56	751,669	543.78
5/21/2025	556.12	557.27	545.96	546.20	768,441	544.42
5/20/2025	562.36	563.75	559.36	561.21	682,573	559.38
5/19/2025	557.55	563.22	557.29	562.76	773,859	560.93
5/16/2025	559.69	564.98	557.26	564.93	805,947	563.09
5/15/2025	555.74	559.14	553.64	558.84	827,229	557.02
5/14/2025	559.04	560.08	556.42	557.51	827,078	555.70
5/13/2025	559.15	561.92	558.15	559.29	825,502	557.47
5/12/2025	556.81	559.78	553.07	557.55	1,100,712	555.74
5/09/2025	540.40	541.27	536.57	538.59	540,932	536.84
5/08/2025	537.43	543.99	534.63	539.24	597,077	537.49
5/07/2025	533.00	535.38	529.15	532.64	758,705	530.91
5/06/2025	530.36	535.35	528.24	531.07	512,734	529.34
5/05/2025	531.77	538.54	531.77	534.96	789,953	533.22
5/02/2025	530.59	537.23	530.23	535.98	917,693	534.24
5/01/2025	522.90	529.25	519.77	523.66	890,186	521.96
4/30/2025	515.10	522.03	509.19	520.80	973,321	519.11
4/29/2025	518.19	524.42	515.50	521.88	764,875	520.18
4/28/2025	518.10	522.40	514.06	519.41	671,443	517.72
4/25/2025	516.58	519.06	513.46	517.51	646,234	515.83
4/24/2025	510.00	520.66	508.47	519.89	734,899	518.20
4/23/2025	515.61	524.32	507.28	509.03	1,277,855	507.37
4/22/2025	496.00	504.29	495.36	502.61	910,053	500.98
4/21/2025	497.45	498.90	485.27	490.29	894,777	488.69
4/17/2025	499.34	504.81	498.05	501.78	1,011,357	500.15
4/16/2025	500.55	504.14	492.05	497.37	1,330,979	495.75
4/15/2025	503.22	509.03	501.77	502.98	962,400	501.34
4/14/2025	505.30	506.28	496.12	503.76	1,081,392	502.12
4/11/2025	489.53	499.32	481.86	497.47	2,421,492	495.85
4/10/2025	498.52	500.09	477.61	490.62	2,798,987	489.02
4/09/2025	462.86	515.00	461.69	512.02	3,546,636	510.35
4/08/2025	494.00	495.62	461.93	468.22	3,745,418	466.70
4/07/2025	465.80	494.37	458.82	478.59	5,469,914	477.03
4/04/2025	490.19	493.75	473.84	483.74	4,781,025	482.17