Skip to main content

S&P Midcap Growth ETF SPDR (NY: MDYG )

83.76 -0.22 (-0.26%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.86 17.35 16.81 17.35 28,961 +0.19(+1.11%)
Jan 30, 2008 17.13 17.50 16.92 17.16 27,531 +0.01(+0.03%)
Jan 29, 2008 17.11 17.16 17.06 17.16 13,229 +0.27(+1.62%)
Jan 28, 2008 16.67 16.88 16.57 16.88 11,084 +0.19(+1.16%)
Jan 25, 2008 17.00 17.04 16.69 16.69 21,810 -0.15(-0.91%)
Jan 24, 2008 16.76 16.85 16.67 16.84 70,794 +0.92(+5.76%)
Jan 23, 2008 15.84 16.39 15.68 15.93 16,804 -0.45(-2.77%)
Jan 22, 2008 15.79 16.38 15.79 16.38 23,598 -0.04(-0.27%)
Jan 21, 2008 16.59 16.59 16.33 16.42 0 +0.00(+0.00%)
Jan 18, 2008 16.59 16.59 16.33 16.42 5,720 -0.02(-0.14%)
Jan 17, 2008 16.97 16.97 16.45 16.45 22,525 -0.44(-2.58%)
Jan 16, 2008 17.03 17.09 16.71 16.88 37,900 -0.09(-0.54%)
Jan 15, 2008 17.18 17.18 16.97 16.97 31,821 -0.43(-2.44%)
Jan 14, 2008 17.28 17.40 17.23 17.40 25,028 +0.24(+1.39%)
Jan 11, 2008 17.26 17.33 17.14 17.16 18,592 -0.13(-0.74%)
Jan 10, 2008 17.34 17.34 17.26 17.29 1,072 +0.15(+0.85%)
Jan 09, 2008 17.04 17.14 16.73 17.14 33,252 +0.05(+0.29%)
Jan 08, 2008 17.44 17.51 17.09 17.09 10,368 -0.34(-1.96%)
Jan 07, 2008 17.61 17.61 17.30 17.44 41,833 -0.12(-0.67%)
Jan 04, 2008 17.80 17.80 17.55 17.55 14,659 -0.51(-2.85%)
Jan 03, 2008 18.26 18.26 18.07 18.07 6,078 -0.11(-0.58%)
Jan 02, 2008 18.49 18.50 18.13 18.17 47,554 -0.26(-1.41%)
Jan 01, 2008 18.47 18.52 18.43 18.43 16,089 +0.00(+0.00%)
Dec 31, 2007 18.47 18.52 18.43 18.43 16,089 -0.13(-0.68%)
Dec 28, 2007 18.62 18.62 18.55 18.56 5,005 -0.08(-0.41%)
Dec 27, 2007 18.79 18.79 18.64 18.64 8,581 -0.22(-1.16%)
Dec 26, 2007 18.77 18.85 18.76 18.85 41,833 +0.01(+0.04%)
Dec 24, 2007 18.84 18.84 18.84 18.84 357 +0.22(+1.16%)
Dec 21, 2007 18.65 18.65 18.50 18.63 7,508 -0.01(-0.03%)
Dec 20, 2007 18.52 18.64 18.45 18.64 229,189 +0.14(+0.74%)
Dec 19, 2007 18.42 18.55 18.42 18.50 3,217 +0.04(+0.21%)
Dec 18, 2007 18.50 18.50 18.24 18.46 23,955 +0.05(+0.27%)
Dec 17, 2007 18.53 18.55 18.39 18.41 7,508 -0.33(-1.75%)
Dec 14, 2007 18.84 18.84 18.74 18.74 29,676 -0.19(-1.02%)
Dec 13, 2007 18.80 18.93 18.77 18.93 3,217 -0.02(-0.10%)
Dec 12, 2007 19.30 19.30 18.86 18.95 17,162 +0.01(+0.07%)
Dec 11, 2007 19.52 19.54 18.93 18.93 43,978 -0.56(-2.88%)
Dec 10, 2007 19.39 19.53 19.39 19.50 28,246 +0.16(+0.84%)
Dec 07, 2007 19.30 19.39 19.30 19.33 34,682 +0.03(+0.16%)
Dec 06, 2007 19.01 19.30 19.01 19.30 36,112 +0.35(+1.83%)
Dec 05, 2007 19.05 19.05 18.87 18.96 13,944 +0.20(+1.07%)
Dec 04, 2007 18.73 18.79 18.73 18.76 3,217 -0.13(-0.70%)
Dec 03, 2007 18.91 19.00 18.89 18.89 31,106 -0.03(-0.16%)
Nov 30, 2007 19.06 19.06 18.89 18.92 12,156 +0.17(+0.89%)
Nov 29, 2007 18.53 18.75 18.53 18.75 7,258 -0.10(-0.52%)
Nov 28, 2007 18.22 18.85 18.22 18.85 111,037 +0.62(+3.42%)
Nov 27, 2007 18.20 18.22 18.20 18.22 1,072 +0.04(+0.23%)
Nov 26, 2007 18.42 18.42 18.18 18.18 3,217 +0.13(+0.70%)
Nov 23, 2007 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Nov 21, 2007 18.22 18.22 17.98 18.06 14,116 -0.02(-0.09%)
Nov 20, 2007 18.40 18.54 18.07 18.07 204,615 -0.36(-1.97%)
Nov 19, 2007 18.38 18.44 18.32 18.44 39,330 -0.22(-1.15%)
Nov 16, 2007 19.05 19.05 18.62 18.65 34,861 -0.08(-0.45%)
Nov 15, 2007 18.92 18.92 18.74 18.74 10,726 -0.43(-2.26%)
Nov 14, 2007 19.29 19.29 19.17 19.17 4,290 +0.31(+1.63%)
Nov 13, 2007 18.77 18.86 18.77 18.86 3,217 +0.24(+1.31%)
Nov 12, 2007 19.21 19.21 18.62 18.62 10,690 -0.43(-2.25%)
Nov 09, 2007 19.26 19.26 18.95 19.05 8,681 -0.17(-0.86%)
Nov 08, 2007 19.26 19.26 18.97 19.21 1,430 -0.14(-0.71%)
Nov 07, 2007 19.61 19.62 19.35 19.35 39,688 -0.41(-2.09%)
Nov 06, 2007 19.49 19.76 19.49 19.76 75,085 +0.20(+1.01%)
Nov 05, 2007 19.72 19.72 19.50 19.56 18,417 -0.07(-0.37%)
Nov 02, 2007 19.73 19.73 19.61 19.64 6,435 -0.13(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.