Skip to main content

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

83.97 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.08 16.19 15.73 15.74 60,236 -0.30(-1.90%)
Jan 28, 2010 16.19 16.19 15.91 16.05 38,483 -0.20(-1.26%)
Jan 27, 2010 16.21 16.28 16.09 16.25 33,792 -0.07(-0.41%)
Jan 26, 2010 16.26 16.39 16.18 16.32 14,251 +0.02(+0.14%)
Jan 25, 2010 16.37 16.41 16.23 16.29 54,773 +0.04(+0.24%)
Jan 22, 2010 16.64 16.64 16.23 16.25 56,979 -0.41(-2.43%)
Jan 21, 2010 17.00 17.00 16.64 16.66 10,361 -0.29(-1.68%)
Jan 20, 2010 16.93 16.95 16.82 16.95 29,147 -0.14(-0.83%)
Jan 19, 2010 17.00 17.09 17.00 17.09 31,106 +0.17(+1.03%)
Jan 15, 2010 17.15 16.92 16.92 16.92 28,604 -0.24(-1.39%)
Jan 14, 2010 17.08 17.16 17.06 17.15 40,188 +0.02(+0.14%)
Jan 13, 2010 17.00 17.13 16.84 17.13 20,194 +0.20(+1.16%)
Jan 12, 2010 17.09 17.09 16.86 16.93 16,461 -0.28(-1.61%)
Jan 11, 2010 17.33 17.36 17.14 17.21 50,364 -0.03(-0.18%)
Jan 08, 2010 17.13 17.24 17.12 17.24 50,664 +0.13(+0.74%)
Jan 07, 2010 17.06 17.11 16.96 17.11 19,211 +0.06(+0.33%)
Jan 06, 2010 16.98 17.07 16.98 17.06 22,929 +0.08(+0.48%)
Jan 05, 2010 16.87 17.00 16.87 16.98 67,791 +0.12(+0.70%)
Jan 04, 2010 16.69 16.87 16.65 16.86 9,231 +0.30(+1.79%)
Dec 31, 2009 16.78 16.56 16.56 16.56 25,028 -0.16(-0.97%)
Dec 30, 2009 16.71 16.73 16.66 16.72 84,507 -0.03(-0.15%)
Dec 29, 2009 16.83 16.83 16.73 16.75 25,779 -0.05(-0.28%)
Dec 28, 2009 16.82 16.86 16.73 16.80 66,969 +0.02(+0.12%)
Dec 24, 2009 16.78 16.80 16.76 16.78 8,942 +0.05(+0.32%)
Dec 23, 2009 16.67 16.76 16.58 16.72 67,687 +0.17(+1.03%)
Dec 22, 2009 16.47 16.56 16.46 16.55 46,624 +0.17(+1.02%)
Dec 21, 2009 16.30 16.42 16.30 16.39 37,195 +0.22(+1.35%)
Dec 18, 2009 16.20 16.20 16.03 16.17 21,896 +0.05(+0.29%)
Dec 17, 2009 16.16 16.19 16.12 16.12 36,362 -0.18(-1.10%)
Dec 16, 2009 16.34 16.42 16.27 16.30 23,755 +0.12(+0.74%)
Dec 15, 2009 16.12 16.23 16.10 16.18 10,361 +0.01(+0.07%)
Dec 14, 2009 16.05 16.17 15.98 16.17 31,575 +0.25(+1.60%)
Dec 11, 2009 15.92 16.02 15.82 15.91 8,466 +0.10(+0.65%)
Dec 10, 2009 15.86 15.88 15.81 15.81 10,848 +0.10(+0.62%)
Dec 09, 2009 15.63 15.72 15.58 15.71 23,612 +0.04(+0.29%)
Dec 08, 2009 15.66 15.73 15.61 15.67 22,500 -0.13(-0.80%)
Dec 07, 2009 15.76 15.90 15.75 15.79 19,743 -0.01(-0.07%)
Dec 04, 2009 16.01 16.02 15.68 15.80 27,610 +0.17(+1.07%)
Dec 03, 2009 15.84 15.84 15.63 15.64 17,931 -0.14(-0.87%)
Dec 02, 2009 15.66 15.85 15.66 15.77 11,531 +0.10(+0.64%)
Dec 01, 2009 15.56 15.78 15.51 15.67 46,874 +0.26(+1.67%)
Nov 30, 2009 15.43 15.43 15.25 15.42 40,721 +0.01(+0.05%)
Nov 27, 2009 15.33 15.49 15.33 15.41 9,832 -0.29(-1.85%)
Nov 25, 2009 15.64 15.71 15.59 15.70 14,055 +0.13(+0.86%)
Nov 24, 2009 15.45 15.57 15.45 15.56 10,136 -0.04(-0.27%)
Nov 23, 2009 15.66 15.82 15.56 15.61 353,996 +0.15(+0.98%)
Nov 20, 2009 15.37 15.47 15.34 15.46 37,775 -0.06(-0.38%)
Nov 19, 2009 15.55 15.55 15.43 15.51 42,173 -0.34(-2.12%)
Nov 18, 2009 16.01 16.01 15.81 15.85 18,446 -0.12(-0.74%)
Nov 17, 2009 15.93 15.97 15.90 15.97 25,207 -0.01(-0.05%)
Nov 16, 2009 15.89 16.04 15.87 15.98 31,482 +0.29(+1.84%)
Nov 13, 2009 15.53 15.72 15.57 15.69 22,354 +0.15(+0.99%)
Nov 12, 2009 15.80 15.80 15.53 15.53 11,366 -0.23(-1.47%)
Nov 11, 2009 15.84 15.84 15.69 15.77 13,390 +0.10(+0.64%)
Nov 10, 2009 15.66 15.74 15.57 15.66 16,561 -0.01(-0.09%)
Nov 09, 2009 15.49 15.69 15.49 15.68 45,591 +0.35(+2.28%)
Nov 06, 2009 15.20 15.45 15.20 15.33 17,913 -0.00(-0.02%)
Nov 05, 2009 15.15 15.33 15.11 15.33 23,108 +0.33(+2.20%)
Nov 04, 2009 15.16 15.16 14.85 15.00 15,009 -0.00(-0.02%)
Nov 03, 2009 14.71 15.00 14.68 15.00 17,570 +0.21(+1.42%)
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.