State Street SPDR S&P MIDCAP 400 ETF Trust ( MDY) - Price History
Monthly price history for MDY (State Street SPDR S&P MIDCAP 400 ETF Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $690.06 | $690.06 |
| June 2026 | $703.34 | $703.34 |
| May 2026 | $678.92 | $680.61 |
| April 2026 | $662.52 | $664.17 |
| March 2026 | $615.23 | $616.76 |
| February 2026 | $649.60 | $652.82 |
| January 2026 | $624.47 | $627.57 |
| December 2025 | $600.30 | $603.28 |
| November 2025 | $600.33 | $605.48 |
| October 2025 | $587.94 | $592.98 |
| September 2025 | $590.96 | $596.03 |
| August 2025 | $588.52 | $595.16 |
| July 2025 | $569.20 | $575.62 |
| June 2025 | $560.16 | $566.48 |
| May 2025 | $540.83 | $548.72 |
| April 2025 | $513.31 | $520.80 |
| March 2025 | $525.80 | $533.48 |
| February 2025 | $556.31 | $565.80 |
| January 2025 | $580.78 | $590.68 |
| December 2024 | $560.03 | $569.58 |
| November 2024 | $603.32 | $615.86 |
| October 2024 | $554.08 | $565.60 |
| September 2024 | $558.06 | $569.66 |
| August 2024 | $552.19 | $565.30 |
| July 2024 | $552.96 | $566.09 |
| June 2024 | $522.67 | $535.08 |
| May 2024 | $531.52 | $546.18 |
| April 2024 | $508.73 | $522.76 |
| March 2024 | $541.47 | $556.40 |
| February 2024 | $512.86 | $528 |
| January 2024 | $484.26 | $498.56 |
| December 2023 | $492.83 | $507.38 |
| November 2023 | $453.69 | $468.83 |
| October 2023 | $418.55 | $432.52 |
| September 2023 | $441.89 | $456.64 |
| August 2023 | $466.42 | $483.57 |
| July 2023 | $480.66 | $498.33 |
| June 2023 | $461.92 | $478.91 |
| May 2023 | $423.18 | $440.15 |
| April 2023 | $437.22 | $454.75 |
| March 2023 | $440.74 | $458.41 |
| February 2023 | $455.23 | $474.75 |
| January 2023 | $463.86 | $483.75 |
| December 2022 | $424.58 | $442.79 |
| November 2022 | $449.45 | $470.48 |
| October 2022 | $423.93 | $443.77 |
| September 2022 | $383.70 | $401.66 |
| August 2022 | $422.48 | $444.09 |
| July 2022 | $436.31 | $458.63 |
| June 2022 | $393.37 | $413.49 |
| May 2022 | $435.36 | $459.23 |
| April 2022 | $432.14 | $455.83 |
| March 2022 | $464.96 | $490.45 |
| February 2022 | $459.13 | $485.44 |
| January 2022 | $454.02 | $480.04 |
| December 2021 | $489.62 | $517.68 |
| November 2021 | $465.64 | $493.80 |
| October 2021 | $480.11 | $509.14 |
| September 2021 | $453.46 | $480.88 |
| August 2021 | $472.38 | $502.28 |
| July 2021 | $463.08 | $492.40 |
| June 2021 | $461.78 | $491.01 |
| May 2021 | $466.89 | $497.76 |
| April 2021 | $465.78 | $496.58 |
| March 2021 | $446.53 | $476.05 |
| February 2021 | $425.87 | $454.85 |
| January 2021 | $398.82 | $425.96 |
| December 2020 | $393.16 | $419.92 |
| November 2020 | $369.28 | $395.78 |
| October 2020 | $323.09 | $346.27 |
| September 2020 | $316.14 | $338.83 |
| August 2020 | $326.89 | $351.40 |
| July 2020 | $315.93 | $339.62 |
| June 2020 | $301.86 | $324.49 |
| May 2020 | $298.08 | $321.53 |
| April 2020 | $277.94 | $299.81 |
| March 2020 | $243.71 | $262.88 |
| February 2020 | $305.52 | $331.09 |
| January 2020 | $337.24 | $365.46 |
| December 2019 | $346.39 | $375.38 |
| November 2019 | $337.02 | $366.64 |
| October 2019 | $327.45 | $356.23 |
| September 2019 | $323.99 | $352.47 |
| August 2019 | $314.20 | $343.14 |
| July 2019 | $327.74 | $357.92 |
| June 2019 | $324.69 | $354.59 |
| May 2019 | $301.15 | $330.13 |
| April 2019 | $327.58 | $359.10 |
| March 2019 | $315.08 | $345.40 |
| February 2019 | $316.84 | $348.22 |
| January 2019 | $303.71 | $333.79 |
| December 2018 | $275.39 | $302.67 |
| November 2018 | $310.53 | $342.74 |
| October 2018 | $300.94 | $332.15 |
| September 2018 | $332.93 | $367.46 |
| August 2018 | $336.53 | $372.49 |
| July 2018 | $326.22 | $361.07 |
| June 2018 | $320.75 | $355.02 |
| May 2018 | $319.43 | $354.54 |
| April 2018 | $306.79 | $340.51 |
| March 2018 | $307.88 | $341.73 |
| February 2018 | $304.91 | $339.26 |
| January 2018 | $319.05 | $355 |
| December 2017 | $310.44 | $345.41 |
| November 2017 | $309.70 | $345.91 |
| October 2017 | $298.70 | $333.62 |
| September 2017 | $292.17 | $326.33 |
| August 2017 | $281.26 | $315.58 |
| July 2017 | $285.65 | $320.50 |
| June 2017 | $283.08 | $317.62 |
| May 2017 | $278.84 | $313.37 |
| April 2017 | $280.15 | $314.85 |
| March 2017 | $277.99 | $312.42 |
| February 2017 | $279.25 | $314.66 |
| January 2017 | $272.19 | $306.70 |
| December 2016 | $267.78 | $301.73 |
| November 2016 | $262.07 | $296.43 |
| October 2016 | $242.92 | $274.77 |
| September 2016 | $249.55 | $282.27 |
| August 2016 | $251.03 | $285.08 |
| July 2016 | $249.88 | $283.78 |
| June 2016 | $239.71 | $272.23 |
| May 2016 | $238.60 | $271.82 |
| April 2016 | $233.36 | $265.85 |
| March 2016 | $230.61 | $262.72 |
| February 2016 | $212.58 | $242.94 |
| January 2016 | $209.98 | $239.97 |
| December 2015 | $222.29 | $254.04 |
| November 2015 | $232.03 | $266.22 |
| October 2015 | $228.97 | $262.71 |
| September 2015 | $216.92 | $248.89 |
| August 2015 | $224.09 | $258 |
| July 2015 | $237.54 | $273.49 |
| June 2015 | $237.29 | $273.20 |
| May 2015 | $240.40 | $277.69 |
| April 2015 | $236.47 | $273.15 |
| March 2015 | $240.01 | $277.24 |
| February 2015 | $236.85 | $274.20 |
| January 2015 | $225.51 | $261.07 |
| December 2014 | $228.02 | $263.97 |
| November 2014 | $226.13 | $262.86 |
| October 2014 | $222.06 | $258.12 |
| September 2014 | $214.49 | $249.32 |
| August 2014 | $224.69 | $261.74 |
| July 2014 | $213.86 | $249.13 |
| June 2014 | $223.67 | $260.56 |
| May 2014 | $214.72 | $250.88 |
| April 2014 | $211.26 | $246.84 |
| March 2014 | $214.45 | $250.57 |
| February 2014 | $213.71 | $250.39 |
| January 2014 | $203.80 | $238.78 |
| December 2013 | $208.43 | $244.20 |
| November 2013 | $202.05 | $237.43 |
| October 2013 | $199.57 | $234.52 |
| September 2013 | $192.60 | $226.33 |
| August 2013 | $182.81 | $215.45 |
| July 2013 | $190.16 | $224.11 |
| June 2013 | $178.27 | $210.10 |
| May 2013 | $182.46 | $215.80 |
| April 2013 | $178.38 | $210.97 |
| March 2013 | $177.32 | $209.72 |
| February 2013 | $169.13 | $200.51 |
| January 2013 | $167.74 | $198.86 |
| December 2012 | $156.64 | $185.71 |
| November 2012 | $153.14 | $182.35 |
| October 2012 | $149.70 | $178.25 |
| September 2012 | $151.10 | $179.92 |
| August 2012 | $148.59 | $177.33 |
| July 2012 | $143.51 | $171.26 |
| June 2012 | $143.54 | $171.30 |
| May 2012 | $140.82 | $168.57 |
| April 2012 | $150.53 | $180.20 |
| March 2012 | $150.96 | $180.71 |
| February 2012 | $148.11 | $177.67 |
| January 2012 | $141.72 | $170 |
| December 2011 | $132.95 | $159.49 |
| November 2011 | $133.76 | $161.01 |
| October 2011 | $134.08 | $161.40 |
| September 2011 | $118.08 | $142.13 |
| August 2011 | $131.90 | $159.04 |
| July 2011 | $142.07 | $171.31 |
| June 2011 | $147.16 | $177.45 |
| May 2011 | $151 | $182.58 |
| April 2011 | $152.40 | $184.27 |
| March 2011 | $148.49 | $179.55 |
| February 2011 | $144.74 | $175.47 |
| January 2011 | $138.46 | $167.85 |
| December 2010 | $135.84 | $164.68 |
| November 2010 | $127.49 | $154.99 |
| October 2010 | $123.82 | $150.53 |
| September 2010 | $119.76 | $145.59 |
| August 2010 | $107.63 | $131.11 |
| July 2010 | $113.25 | $137.95 |
| June 2010 | $106.03 | $129.16 |
| May 2010 | $113.49 | $138.61 |
| April 2010 | $122.10 | $149.13 |
| March 2010 | $117.22 | $143.16 |
| February 2010 | $109.38 | $133.95 |
| January 2010 | $104.11 | $127.50 |
| December 2009 | $107.57 | $131.74 |
| November 2009 | $101.39 | $124.64 |
| October 2009 | $97.31 | $119.62 |
| September 2009 | $101.90 | $125.27 |
| August 2009 | $96.45 | $118.93 |
| July 2009 | $92.42 | $113.96 |
| June 2009 | $85.32 | $105.20 |
| May 2009 | $84.57 | $104.67 |
| April 2009 | $82.15 | $101.68 |
| March 2009 | $71.58 | $88.59 |
| February 2009 | $66.09 | $82.12 |
| January 2009 | $72.99 | $90.69 |
| December 2008 | $78.20 | $97.16 |
| November 2008 | $74.89 | $93.59 |
| October 2008 | $82.74 | $103.40 |
| September 2008 | $105.46 | $131.80 |
| August 2008 | $118.21 | $148.20 |
| July 2008 | $116.53 | $146.09 |
| June 2008 | $118.69 | $148.80 |
| May 2008 | $127.77 | $160.62 |
| April 2008 | $121.18 | $152.34 |
| March 2008 | $112.29 | $141.16 |
| February 2008 | $114.42 | $144.25 |
| January 2008 | $115.64 | $145.79 |
| December 2007 | $123.02 | $155.10 |
| November 2007 | $124.06 | $156.86 |
| October 2007 | $130.49 | $164.99 |
| September 2007 | $127.22 | $160.85 |
| August 2007 | $123.94 | $157.05 |
| July 2007 | $122.56 | $155.30 |
| June 2007 | $128.60 | $162.95 |
| May 2007 | $131.46 | $167 |
| April 2007 | $125.04 | $158.85 |
| March 2007 | $121.67 | $154.57 |
| February 2007 | $120.06 | $153.15 |
| January 2007 | $118.79 | $151.52 |
| December 2006 | $114.73 | $146.35 |
| November 2006 | $115.34 | $147.72 |
| October 2006 | $111.85 | $143.25 |
| September 2006 | $107.51 | $137.69 |
| August 2006 | $106.69 | $136.98 |
| July 2006 | $105.42 | $135.35 |
| June 2006 | $108.40 | $139.17 |
| May 2006 | $108.99 | $140.35 |
| April 2006 | $113.93 | $146.71 |
| March 2006 | $112.42 | $144.76 |
| February 2006 | $109.57 | $141.47 |
| January 2006 | $109.88 | $141.87 |
| December 2005 | $104.32 | $134.69 |
| November 2005 | $103.66 | $134.20 |
| October 2005 | $98.10 | $127 |
| September 2005 | $101.13 | $130.92 |
| August 2005 | $100.49 | $130.41 |
| July 2005 | $101.47 | $131.68 |
| June 2005 | $96.51 | $125.25 |
| May 2005 | $94.07 | $122.55 |
| April 2005 | $88.99 | $115.93 |
| March 2005 | $92.42 | $120.40 |
| February 2005 | $93.78 | $122.40 |
| January 2005 | $90.48 | $118.10 |
| December 2004 | $92.70 | $121 |
| November 2004 | $89.35 | $116.92 |
| October 2004 | $84.21 | $110.20 |
| September 2004 | $82.80 | $108.35 |
| August 2004 | $80.81 | $105.98 |
| July 2004 | $80.83 | $106 |
| June 2004 | $84.72 | $111.10 |
| May 2004 | $83.06 | $109.20 |
| April 2004 | $81.01 | $106.50 |
| March 2004 | $84.05 | $110.50 |
| February 2004 | $83.71 | $110.30 |
| January 2004 | $81.74 | $107.70 |
| December 2003 | $79.99 | $105.40 |
| November 2003 | $78.86 | $104.15 |
| October 2003 | $76.10 | $100.50 |
| September 2003 | $70.69 | $93.35 |
| August 2003 | $71.71 | $94.90 |
| July 2003 | $68.65 | $90.85 |
| June 2003 | $66.29 | $87.72 |
| May 2003 | $65.69 | $87.13 |
| April 2003 | $60.48 | $80.21 |
| March 2003 | $56.28 | $74.65 |
| February 2003 | $56.09 | $74.61 |
| January 2003 | $57.58 | $76.59 |
| December 2002 | $59.13 | $78.65 |
| November 2002 | $61.80 | $82.40 |
| October 2002 | $58.20 | $77.61 |
| September 2002 | $55.68 | $74.25 |
| August 2002 | $60.70 | $81.12 |
| July 2002 | $60.60 | $81 |
| June 2002 | $67 | $89.55 |
| May 2002 | $72.44 | $97 |
| April 2002 | $73.62 | $98.59 |
| March 2002 | $73.78 | $98.80 |
| February 2002 | $68.99 | $92.55 |
| January 2002 | $69.14 | $92.75 |
| December 2001 | $69.18 | $92.80 |
| November 2001 | $65.90 | $88.60 |
| October 2001 | $61.48 | $82.65 |
| September 2001 | $58.87 | $79.15 |
| August 2001 | $67.24 | $90.61 |
| July 2001 | $69.38 | $93.49 |
| June 2001 | $70.69 | $95.25 |
| May 2001 | $70.77 | $95.55 |
| April 2001 | $69.11 | $93.30 |
| March 2001 | $62.52 | $84.40 |
| February 2001 | $67.09 | $90.75 |
| January 2001 | $71.52 | $96.75 |
| December 2000 | $69.77 | $94.38 |
| November 2000 | $65.06 | $88.19 |
| October 2000 | $70.08 | $95 |
| September 2000 | $72.48 | $98.25 |
| August 2000 | $73.44 | $99.75 |
| July 2000 | $66.26 | $90 |
| June 2000 | $65.34 | $88.75 |
| May 2000 | $64.41 | $87.69 |
| April 2000 | $64.92 | $88.38 |
| March 2000 | $67.03 | $91.25 |
| February 2000 | $62.68 | $85.50 |
| January 2000 | $58.14 | $79.31 |
| December 1999 | $59.47 | $81.12 |
| November 1999 | $56.52 | $79.30 |
| October 1999 | $53.68 | $75.31 |
| September 1999 | $51.19 | $71.81 |
| August 1999 | $52.63 | $74 |
| July 1999 | $54.50 | $76.62 |
| June 1999 | $55.78 | $78.44 |
| May 1999 | $53.04 | $74.75 |
| April 1999 | $52.79 | $74.41 |
| March 1999 | $48.91 | $68.94 |
| February 1999 | $47.73 | $67.44 |
| January 1999 | $50.21 | $70.94 |
| December 1998 | $51.49 | $72.75 |
| November 1998 | $46.18 | $66.88 |
| October 1998 | $44.58 | $64.56 |
| September 1998 | $41.30 | $59.81 |
| August 1998 | $36.70 | $53.28 |
| July 1998 | $45.90 | $66.64 |
| June 1998 | $47.96 | $69.62 |
| May 1998 | $47.26 | $68.75 |
| April 1998 | $49.73 | $72.34 |
| March 1998 | $49.01 | $71.30 |
| February 1998 | $46.71 | $68.09 |
| January 1998 | $43.32 | $63.16 |
| December 1997 | $43.95 | $64.08 |
| November 1997 | $43.16 | $63.08 |
| October 1997 | $42.46 | $62.06 |
| September 1997 | $44.13 | $64.50 |
| August 1997 | $41.88 | $61.36 |
| July 1997 | $41.82 | $61.27 |
| June 1997 | $38.17 | $55.92 |
| May 1997 | $37 | $54.34 |
| April 1997 | $34.12 | $50.12 |
| March 1997 | $33.31 | $48.94 |
| February 1997 | $34.74 | $51.19 |
| January 1997 | $35.12 | $51.75 |
| December 1996 | $33.60 | $49.50 |
| November 1996 | $34.50 | $51.03 |
| October 1996 | $32.57 | $48.17 |
| September 1996 | $32.42 | $47.95 |
| August 1996 | $31.03 | $46.05 |
| July 1996 | $29.44 | $43.69 |
| June 1996 | $31.36 | $46.53 |
| May 1996 | $32 | $47.64 |
| April 1996 | $31.75 | $47.28 |
| March 1996 | $30.75 | $45.78 |
| February 1996 | $30.52 | $45.58 |
| January 1996 | $29.59 | $44.19 |
| December 1995 | $29.10 | $43.45 |
| November 1995 | $29.08 | $43.80 |
| October 1995 | $27.91 | $42.03 |
| September 1995 | $28.82 | $43.41 |
| August 1995 | $28.05 | $42.39 |
| July 1995 | $27.51 | $41.58 |
| June 1995 | $26.24 | $39.66 |
| May 1995 | $25.08 | $38 |
MDY
Price: $690.06
52 week price:
Dividend Yield: 1.01%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 18.94%
Dividend Per Share: 6.81 USD
Earnings Per Share: 29.54 USD
P/E Ratio: 21.60
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 371104
Market Capitalization: 26.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 8.66%
DGR5: 6.63%
DGR10: 8.43%
DGR20: 13.37%