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 |
|---|---|---|
| June 2026 | $685.50 | $685.50 |
| May 2026 | $680.61 | $680.61 |
| April 2026 | $664.17 | $664.17 |
| March 2026 | $616.76 | $616.76 |
| February 2026 | $651.22 | $652.82 |
| January 2026 | $626.03 | $627.57 |
| December 2025 | $601.80 | $603.28 |
| November 2025 | $601.82 | $605.48 |
| October 2025 | $589.40 | $592.98 |
| September 2025 | $592.43 | $596.03 |
| August 2025 | $589.98 | $595.16 |
| July 2025 | $570.61 | $575.62 |
| June 2025 | $561.55 | $566.48 |
| May 2025 | $542.17 | $548.72 |
| April 2025 | $514.58 | $520.80 |
| March 2025 | $527.11 | $533.48 |
| February 2025 | $557.70 | $565.80 |
| January 2025 | $582.22 | $590.68 |
| December 2024 | $561.42 | $569.58 |
| November 2024 | $604.82 | $615.86 |
| October 2024 | $555.46 | $565.60 |
| September 2024 | $559.45 | $569.66 |
| August 2024 | $553.56 | $565.30 |
| July 2024 | $554.34 | $566.09 |
| June 2024 | $523.97 | $535.08 |
| May 2024 | $532.84 | $546.18 |
| April 2024 | $510 | $522.76 |
| March 2024 | $542.82 | $556.40 |
| February 2024 | $514.13 | $528 |
| January 2024 | $485.47 | $498.56 |
| December 2023 | $494.06 | $507.38 |
| November 2023 | $454.82 | $468.83 |
| October 2023 | $419.59 | $432.52 |
| September 2023 | $442.99 | $456.64 |
| August 2023 | $467.58 | $483.57 |
| July 2023 | $481.85 | $498.33 |
| June 2023 | $463.07 | $478.91 |
| May 2023 | $424.24 | $440.15 |
| April 2023 | $438.31 | $454.75 |
| March 2023 | $441.84 | $458.41 |
| February 2023 | $456.36 | $474.75 |
| January 2023 | $465.01 | $483.75 |
| December 2022 | $425.64 | $442.79 |
| November 2022 | $450.56 | $470.48 |
| October 2022 | $424.99 | $443.77 |
| September 2022 | $384.66 | $401.66 |
| August 2022 | $423.53 | $444.09 |
| July 2022 | $437.40 | $458.63 |
| June 2022 | $394.35 | $413.49 |
| May 2022 | $436.44 | $459.23 |
| April 2022 | $433.21 | $455.83 |
| March 2022 | $466.12 | $490.45 |
| February 2022 | $460.27 | $485.44 |
| January 2022 | $455.15 | $480.04 |
| December 2021 | $490.84 | $517.68 |
| November 2021 | $466.80 | $493.80 |
| October 2021 | $481.30 | $509.14 |
| September 2021 | $454.58 | $480.88 |
| August 2021 | $473.55 | $502.28 |
| July 2021 | $464.24 | $492.40 |
| June 2021 | $462.93 | $491.01 |
| May 2021 | $468.05 | $497.76 |
| April 2021 | $466.94 | $496.58 |
| March 2021 | $447.64 | $476.05 |
| February 2021 | $426.93 | $454.85 |
| January 2021 | $399.81 | $425.96 |
| December 2020 | $394.14 | $419.92 |
| November 2020 | $370.20 | $395.78 |
| October 2020 | $323.89 | $346.27 |
| September 2020 | $316.93 | $338.83 |
| August 2020 | $327.70 | $351.40 |
| July 2020 | $316.72 | $339.62 |
| June 2020 | $302.61 | $324.49 |
| May 2020 | $298.82 | $321.53 |
| April 2020 | $278.64 | $299.81 |
| March 2020 | $244.31 | $262.88 |
| February 2020 | $306.28 | $331.09 |
| January 2020 | $338.08 | $365.46 |
| December 2019 | $347.25 | $375.38 |
| November 2019 | $337.86 | $366.64 |
| October 2019 | $328.26 | $356.23 |
| September 2019 | $324.80 | $352.47 |
| August 2019 | $314.98 | $343.14 |
| July 2019 | $328.55 | $357.92 |
| June 2019 | $325.49 | $354.59 |
| May 2019 | $301.90 | $330.13 |
| April 2019 | $328.39 | $359.10 |
| March 2019 | $315.86 | $345.40 |
| February 2019 | $317.62 | $348.22 |
| January 2019 | $304.46 | $333.79 |
| December 2018 | $276.08 | $302.67 |
| November 2018 | $311.31 | $342.74 |
| October 2018 | $301.69 | $332.15 |
| September 2018 | $333.76 | $367.46 |
| August 2018 | $337.37 | $372.49 |
| July 2018 | $327.03 | $361.07 |
| June 2018 | $321.55 | $355.02 |
| May 2018 | $320.22 | $354.54 |
| April 2018 | $307.55 | $340.51 |
| March 2018 | $308.65 | $341.73 |
| February 2018 | $305.67 | $339.26 |
| January 2018 | $319.85 | $355 |
| December 2017 | $311.21 | $345.41 |
| November 2017 | $310.47 | $345.91 |
| October 2017 | $299.44 | $333.62 |
| September 2017 | $292.89 | $326.33 |
| August 2017 | $281.96 | $315.58 |
| July 2017 | $286.36 | $320.50 |
| June 2017 | $283.78 | $317.62 |
| May 2017 | $279.53 | $313.37 |
| April 2017 | $280.85 | $314.85 |
| March 2017 | $278.68 | $312.42 |
| February 2017 | $279.95 | $314.66 |
| January 2017 | $272.86 | $306.70 |
| December 2016 | $268.44 | $301.73 |
| November 2016 | $262.72 | $296.43 |
| October 2016 | $243.52 | $274.77 |
| September 2016 | $250.17 | $282.27 |
| August 2016 | $251.65 | $285.08 |
| July 2016 | $250.50 | $283.78 |
| June 2016 | $240.31 | $272.23 |
| May 2016 | $239.19 | $271.82 |
| April 2016 | $233.94 | $265.85 |
| March 2016 | $231.18 | $262.72 |
| February 2016 | $213.10 | $242.94 |
| January 2016 | $210.50 | $239.97 |
| December 2015 | $222.84 | $254.04 |
| November 2015 | $232.60 | $266.22 |
| October 2015 | $229.54 | $262.71 |
| September 2015 | $217.46 | $248.89 |
| August 2015 | $224.65 | $258 |
| July 2015 | $238.14 | $273.49 |
| June 2015 | $237.88 | $273.20 |
| May 2015 | $241 | $277.69 |
| April 2015 | $237.06 | $273.15 |
| March 2015 | $240.61 | $277.24 |
| February 2015 | $237.44 | $274.20 |
| January 2015 | $226.07 | $261.07 |
| December 2014 | $228.58 | $263.97 |
| November 2014 | $226.70 | $262.86 |
| October 2014 | $222.61 | $258.12 |
| September 2014 | $215.02 | $249.32 |
| August 2014 | $225.24 | $261.74 |
| July 2014 | $214.39 | $249.13 |
| June 2014 | $224.23 | $260.56 |
| May 2014 | $215.25 | $250.88 |
| April 2014 | $211.78 | $246.84 |
| March 2014 | $214.98 | $250.57 |
| February 2014 | $214.24 | $250.39 |
| January 2014 | $204.31 | $238.78 |
| December 2013 | $208.95 | $244.20 |
| November 2013 | $202.55 | $237.43 |
| October 2013 | $200.07 | $234.52 |
| September 2013 | $193.08 | $226.33 |
| August 2013 | $183.27 | $215.45 |
| July 2013 | $190.63 | $224.11 |
| June 2013 | $178.72 | $210.10 |
| May 2013 | $182.91 | $215.80 |
| April 2013 | $178.82 | $210.97 |
| March 2013 | $177.76 | $209.72 |
| February 2013 | $169.55 | $200.51 |
| January 2013 | $168.15 | $198.86 |
| December 2012 | $157.03 | $185.71 |
| November 2012 | $153.52 | $182.35 |
| October 2012 | $150.07 | $178.25 |
| September 2012 | $151.48 | $179.92 |
| August 2012 | $148.96 | $177.33 |
| July 2012 | $143.86 | $171.26 |
| June 2012 | $143.90 | $171.30 |
| May 2012 | $141.17 | $168.57 |
| April 2012 | $150.91 | $180.20 |
| March 2012 | $151.34 | $180.71 |
| February 2012 | $148.48 | $177.67 |
| January 2012 | $142.07 | $170 |
| December 2011 | $133.28 | $159.49 |
| November 2011 | $134.09 | $161.01 |
| October 2011 | $134.42 | $161.40 |
| September 2011 | $118.37 | $142.13 |
| August 2011 | $132.22 | $159.04 |
| July 2011 | $142.42 | $171.31 |
| June 2011 | $147.53 | $177.45 |
| May 2011 | $151.37 | $182.58 |
| April 2011 | $152.78 | $184.27 |
| March 2011 | $148.86 | $179.55 |
| February 2011 | $145.10 | $175.47 |
| January 2011 | $138.80 | $167.85 |
| December 2010 | $136.18 | $164.68 |
| November 2010 | $127.81 | $154.99 |
| October 2010 | $124.13 | $150.53 |
| September 2010 | $120.06 | $145.59 |
| August 2010 | $107.90 | $131.11 |
| July 2010 | $113.53 | $137.95 |
| June 2010 | $106.30 | $129.16 |
| May 2010 | $113.77 | $138.61 |
| April 2010 | $122.41 | $149.13 |
| March 2010 | $117.51 | $143.16 |
| February 2010 | $109.65 | $133.95 |
| January 2010 | $104.37 | $127.50 |
| December 2009 | $107.84 | $131.74 |
| November 2009 | $101.64 | $124.64 |
| October 2009 | $97.55 | $119.62 |
| September 2009 | $102.16 | $125.27 |
| August 2009 | $96.69 | $118.93 |
| July 2009 | $92.65 | $113.96 |
| June 2009 | $85.53 | $105.20 |
| May 2009 | $84.78 | $104.67 |
| April 2009 | $82.36 | $101.68 |
| March 2009 | $71.75 | $88.59 |
| February 2009 | $66.26 | $82.12 |
| January 2009 | $73.17 | $90.69 |
| December 2008 | $78.39 | $97.16 |
| November 2008 | $75.07 | $93.59 |
| October 2008 | $82.94 | $103.40 |
| September 2008 | $105.72 | $131.80 |
| August 2008 | $118.51 | $148.20 |
| July 2008 | $116.82 | $146.09 |
| June 2008 | $118.99 | $148.80 |
| May 2008 | $128.09 | $160.62 |
| April 2008 | $121.48 | $152.34 |
| March 2008 | $112.57 | $141.16 |
| February 2008 | $114.70 | $144.25 |
| January 2008 | $115.93 | $145.79 |
| December 2007 | $123.33 | $155.10 |
| November 2007 | $124.37 | $156.86 |
| October 2007 | $130.82 | $164.99 |
| September 2007 | $127.54 | $160.85 |
| August 2007 | $124.25 | $157.05 |
| July 2007 | $122.87 | $155.30 |
| June 2007 | $128.92 | $162.95 |
| May 2007 | $131.78 | $167 |
| April 2007 | $125.35 | $158.85 |
| March 2007 | $121.98 | $154.57 |
| February 2007 | $120.36 | $153.15 |
| January 2007 | $119.08 | $151.52 |
| December 2006 | $115.02 | $146.35 |
| November 2006 | $115.63 | $147.72 |
| October 2006 | $112.13 | $143.25 |
| September 2006 | $107.78 | $137.69 |
| August 2006 | $106.96 | $136.98 |
| July 2006 | $105.69 | $135.35 |
| June 2006 | $108.67 | $139.17 |
| May 2006 | $109.26 | $140.35 |
| April 2006 | $114.22 | $146.71 |
| March 2006 | $112.70 | $144.76 |
| February 2006 | $109.84 | $141.47 |
| January 2006 | $110.15 | $141.87 |
| December 2005 | $104.58 | $134.69 |
| November 2005 | $103.92 | $134.20 |
| October 2005 | $98.34 | $127 |
| September 2005 | $101.38 | $130.92 |
| August 2005 | $100.74 | $130.41 |
| July 2005 | $101.72 | $131.68 |
| June 2005 | $96.75 | $125.25 |
| May 2005 | $94.30 | $122.55 |
| April 2005 | $89.21 | $115.93 |
| March 2005 | $92.65 | $120.40 |
| February 2005 | $94.01 | $122.40 |
| January 2005 | $90.71 | $118.10 |
| December 2004 | $92.93 | $121 |
| November 2004 | $89.57 | $116.92 |
| October 2004 | $84.42 | $110.20 |
| September 2004 | $83 | $108.35 |
| August 2004 | $81.01 | $105.98 |
| July 2004 | $81.03 | $106 |
| June 2004 | $84.93 | $111.10 |
| May 2004 | $83.27 | $109.20 |
| April 2004 | $81.21 | $106.50 |
| March 2004 | $84.26 | $110.50 |
| February 2004 | $83.92 | $110.30 |
| January 2004 | $81.94 | $107.70 |
| December 2003 | $80.19 | $105.40 |
| November 2003 | $79.06 | $104.15 |
| October 2003 | $76.29 | $100.50 |
| September 2003 | $70.86 | $93.35 |
| August 2003 | $71.89 | $94.90 |
| July 2003 | $68.82 | $90.85 |
| June 2003 | $66.45 | $87.72 |
| May 2003 | $65.86 | $87.13 |
| April 2003 | $60.63 | $80.21 |
| March 2003 | $56.42 | $74.65 |
| February 2003 | $56.23 | $74.61 |
| January 2003 | $57.72 | $76.59 |
| December 2002 | $59.27 | $78.65 |
| November 2002 | $61.95 | $82.40 |
| October 2002 | $58.35 | $77.61 |
| September 2002 | $55.82 | $74.25 |
| August 2002 | $60.85 | $81.12 |
| July 2002 | $60.76 | $81 |
| June 2002 | $67.17 | $89.55 |
| May 2002 | $72.62 | $97 |
| April 2002 | $73.80 | $98.59 |
| March 2002 | $73.96 | $98.80 |
| February 2002 | $69.16 | $92.55 |
| January 2002 | $69.31 | $92.75 |
| December 2001 | $69.35 | $92.80 |
| November 2001 | $66.07 | $88.60 |
| October 2001 | $61.63 | $82.65 |
| September 2001 | $59.02 | $79.15 |
| August 2001 | $67.41 | $90.61 |
| July 2001 | $69.56 | $93.49 |
| June 2001 | $70.86 | $95.25 |
| May 2001 | $70.95 | $95.55 |
| April 2001 | $69.28 | $93.30 |
| March 2001 | $62.67 | $84.40 |
| February 2001 | $67.26 | $90.75 |
| January 2001 | $71.70 | $96.75 |
| December 2000 | $69.94 | $94.38 |
| November 2000 | $65.22 | $88.19 |
| October 2000 | $70.26 | $95 |
| September 2000 | $72.66 | $98.25 |
| August 2000 | $73.62 | $99.75 |
| July 2000 | $66.42 | $90 |
| June 2000 | $65.50 | $88.75 |
| May 2000 | $64.57 | $87.69 |
| April 2000 | $65.08 | $88.38 |
| March 2000 | $67.20 | $91.25 |
| February 2000 | $62.83 | $85.50 |
| January 2000 | $58.29 | $79.31 |
| December 1999 | $59.62 | $81.12 |
| November 1999 | $56.66 | $79.30 |
| October 1999 | $53.82 | $75.31 |
| September 1999 | $51.32 | $71.81 |
| August 1999 | $52.76 | $74 |
| July 1999 | $54.63 | $76.62 |
| June 1999 | $55.92 | $78.44 |
| May 1999 | $53.17 | $74.75 |
| April 1999 | $52.93 | $74.41 |
| March 1999 | $49.04 | $68.94 |
| February 1999 | $47.85 | $67.44 |
| January 1999 | $50.33 | $70.94 |
| December 1998 | $51.62 | $72.75 |
| November 1998 | $46.29 | $66.88 |
| October 1998 | $44.69 | $64.56 |
| September 1998 | $41.40 | $59.81 |
| August 1998 | $36.79 | $53.28 |
| July 1998 | $46.02 | $66.64 |
| June 1998 | $48.08 | $69.62 |
| May 1998 | $47.37 | $68.75 |
| April 1998 | $49.85 | $72.34 |
| March 1998 | $49.13 | $71.30 |
| February 1998 | $46.82 | $68.09 |
| January 1998 | $43.43 | $63.16 |
| December 1997 | $44.06 | $64.08 |
| November 1997 | $43.26 | $63.08 |
| October 1997 | $42.57 | $62.06 |
| September 1997 | $44.24 | $64.50 |
| August 1997 | $41.98 | $61.36 |
| July 1997 | $41.92 | $61.27 |
| June 1997 | $38.26 | $55.92 |
| May 1997 | $37.09 | $54.34 |
| April 1997 | $34.21 | $50.12 |
| March 1997 | $33.40 | $48.94 |
| February 1997 | $34.83 | $51.19 |
| January 1997 | $35.21 | $51.75 |
| December 1996 | $33.68 | $49.50 |
| November 1996 | $34.59 | $51.03 |
| October 1996 | $32.65 | $48.17 |
| September 1996 | $32.50 | $47.95 |
| August 1996 | $31.11 | $46.05 |
| July 1996 | $29.52 | $43.69 |
| June 1996 | $31.44 | $46.53 |
| May 1996 | $32.08 | $47.64 |
| April 1996 | $31.83 | $47.28 |
| March 1996 | $30.82 | $45.78 |
| February 1996 | $30.60 | $45.58 |
| January 1996 | $29.66 | $44.19 |
| December 1995 | $29.17 | $43.45 |
| November 1995 | $29.16 | $43.80 |
| October 1995 | $27.98 | $42.03 |
| September 1995 | $28.90 | $43.41 |
| August 1995 | $28.12 | $42.39 |
| July 1995 | $27.58 | $41.58 |
| June 1995 | $26.31 | $39.66 |
| May 1995 | $25.15 | $38 |
MDY
Price: $685.50
52 week price:
Dividend Yield: 1.08%
5-year range yield:
Forward Dividend Yield: 0.88%
Payout Ratio: 18.94%
Dividend Per Share: 6.07 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: 24.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 10.74%
DGR5: 6.84%
DGR10: 9.46%
DGR20: 25.03%