Skip to main content

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

83.71 -0.27 (-0.32%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.30 33.04 32.30 33.04 72,390 +0.96(+2.99%)
Jan 28, 2016 32.53 32.53 32.08 32.08 37,444 -0.08(-0.24%)
Jan 27, 2016 32.58 32.80 32.16 32.16 25,643 -0.50(-1.52%)
Jan 26, 2016 32.20 32.68 32.20 32.65 56,646 +0.53(+1.65%)
Jan 25, 2016 32.59 32.59 32.10 32.12 39,118 -0.55(-1.70%)
Jan 22, 2016 32.35 32.72 32.35 32.68 31,040 +0.60(+1.86%)
Jan 21, 2016 32.13 32.36 31.85 32.08 21,240 +0.17(+0.53%)
Jan 20, 2016 31.61 32.27 30.89 31.91 189,286 -0.15(-0.48%)
Jan 19, 2016 32.46 32.50 31.90 32.06 230,316 -0.08(-0.26%)
Jan 15, 2016 31.83 32.15 32.15 32.15 179,450 -0.40(-1.23%)
Jan 14, 2016 32.36 32.71 31.96 32.55 61,610 +0.33(+1.01%)
Jan 13, 2016 33.28 33.28 32.22 32.22 50,346 -0.91(-2.74%)
Jan 12, 2016 33.17 33.19 32.73 33.13 41,486 +0.25(+0.77%)
Jan 11, 2016 33.19 33.19 32.57 32.87 37,897 -0.16(-0.47%)
Jan 08, 2016 33.71 33.71 33.03 33.03 35,046 -0.41(-1.23%)
Jan 07, 2016 33.91 33.96 33.42 33.44 545,194 -0.84(-2.46%)
Jan 06, 2016 34.38 34.53 34.14 34.28 68,137 -0.43(-1.23%)
Jan 05, 2016 34.69 34.75 34.52 34.71 96,089 +0.16(+0.45%)
Jan 04, 2016 34.66 34.66 34.33 34.55 175,967 -0.76(-2.15%)
Dec 31, 2015 35.43 35.31 35.31 35.31 82,720 -0.26(-0.74%)
Dec 30, 2015 35.87 35.87 35.57 35.57 71,986 -0.29(-0.81%)
Dec 29, 2015 35.80 35.98 35.71 35.87 52,597 +0.33(+0.93%)
Dec 28, 2015 35.35 35.55 35.23 35.54 122,219 +0.01(+0.03%)
Dec 24, 2015 35.41 35.53 35.53 35.53 20,680 +0.14(+0.40%)
Dec 23, 2015 35.33 35.48 35.26 35.39 237,451 +0.19(+0.55%)
Dec 22, 2015 34.99 35.21 34.82 35.19 108,867 +0.32(+0.92%)
Dec 21, 2015 34.86 34.97 34.65 34.87 215,256 +0.18(+0.52%)
Dec 18, 2015 35.03 35.03 34.69 34.69 55,002 -0.40(-1.14%)
Dec 17, 2015 35.61 35.61 35.09 35.09 46,971 -0.49(-1.37%)
Dec 16, 2015 35.40 35.58 35.12 35.58 59,075 +0.49(+1.39%)
Dec 15, 2015 34.96 35.19 34.93 35.09 78,119 +0.29(+0.84%)
Dec 14, 2015 34.87 35.07 34.51 34.80 412,576 -0.08(-0.23%)
Dec 11, 2015 34.99 35.17 34.83 34.88 52,884 -0.51(-1.45%)
Dec 10, 2015 35.45 35.55 35.32 35.39 30,873 +0.03(+0.10%)
Dec 09, 2015 35.64 35.93 35.22 35.36 59,231 -0.40(-1.13%)
Dec 08, 2015 35.64 35.88 35.64 35.76 45,184 -0.25(-0.70%)
Dec 07, 2015 36.26 36.26 35.82 36.01 51,718 -0.21(-0.57%)
Dec 04, 2015 36.04 36.23 35.96 36.22 40,411 +0.46(+1.28%)
Dec 03, 2015 36.33 36.33 35.59 35.76 66,850 -0.65(-1.79%)
Dec 02, 2015 36.72 36.76 36.38 36.41 30,568 -0.27(-0.74%)
Dec 01, 2015 36.62 36.76 36.50 36.69 58,746 +0.24(+0.66%)
Nov 30, 2015 36.89 36.89 36.41 36.45 42,167 -0.20(-0.54%)
Nov 27, 2015 36.54 36.73 36.54 36.64 15,046 +0.15(+0.40%)
Nov 25, 2015 36.41 36.50 36.50 36.50 16,613 +0.11(+0.29%)
Nov 24, 2015 36.07 36.39 35.94 36.39 47,124 +0.19(+0.54%)
Nov 23, 2015 36.21 36.41 36.17 36.20 39,292 +0.09(+0.25%)
Nov 20, 2015 36.03 36.23 36.03 36.10 34,311 +0.25(+0.70%)
Nov 19, 2015 35.95 35.98 35.82 35.85 219,228 -0.07(-0.20%)
Nov 18, 2015 35.50 35.96 35.45 35.92 59,557 +0.51(+1.44%)
Nov 17, 2015 35.52 35.72 35.33 35.41 49,806 -0.04(-0.10%)
Nov 16, 2015 34.89 35.45 34.89 35.45 22,336 +0.38(+1.09%)
Nov 13, 2015 35.36 35.36 34.98 35.07 28,452 -0.29(-0.83%)
Nov 12, 2015 35.76 35.79 35.36 35.36 33,324 -0.66(-1.83%)
Nov 11, 2015 36.11 36.22 36.02 36.02 18,189 -0.17(-0.46%)
Nov 10, 2015 35.96 36.19 35.86 36.19 17,657 +0.13(+0.37%)
Nov 09, 2015 36.34 36.34 35.77 36.06 27,306 -0.24(-0.66%)
Nov 06, 2015 36.31 36.39 36.12 36.30 20,007 -0.12(-0.32%)
Nov 05, 2015 36.36 36.41 36.13 36.41 20,200 +0.06(+0.18%)
Nov 04, 2015 36.53 36.53 36.27 36.35 94,743 -0.05(-0.13%)
Nov 03, 2015 36.30 36.51 36.30 36.40 47,890 -0.13(-0.35%)
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.