Skip to main content

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

83.66 -0.32 (-0.38%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.91 20.19 19.91 20.10 36,827 +0.27(+1.37%)
Oct 30, 2007 19.92 19.94 19.82 19.82 13,586 -0.15(-0.74%)
Oct 29, 2007 19.99 19.99 19.88 19.97 12,514 +0.13(+0.68%)
Oct 26, 2007 19.79 19.84 19.73 19.84 8,223 +0.24(+1.21%)
Oct 25, 2007 19.70 19.71 19.48 19.60 60,783 -0.09(-0.44%)
Oct 24, 2007 19.73 19.73 19.43 19.69 58,280 -0.11(-0.58%)
Oct 23, 2007 19.60 19.81 19.60 19.80 36,112 +0.20(+1.00%)
Oct 22, 2007 19.45 19.61 19.45 19.61 17,162 +0.03(+0.17%)
Oct 19, 2007 19.86 19.86 19.56 19.57 16,804 -0.43(-2.14%)
Oct 18, 2007 19.92 20.01 19.90 20.00 2,502 +0.02(+0.08%)
Oct 17, 2007 20.10 20.10 19.98 19.98 9,653 +0.03(+0.17%)
Oct 16, 2007 20.00 20.01 19.95 19.95 3,217 -0.11(-0.57%)
Oct 15, 2007 20.22 20.22 20.01 20.06 23,240 -0.15(-0.75%)
Oct 12, 2007 20.10 20.23 20.10 20.22 4,290 +0.12(+0.61%)
Oct 11, 2007 20.39 20.39 20.09 20.09 26,458 -0.07(-0.35%)
Oct 10, 2007 20.21 20.21 20.14 20.16 29,676 -0.01(-0.06%)
Oct 09, 2007 20.10 20.19 20.08 20.17 25,028 +0.11(+0.56%)
Oct 08, 2007 20.11 20.13 20.01 20.06 27,888 -0.00(-0.01%)
Oct 05, 2007 19.95 20.10 19.94 20.06 17,519 +0.28(+1.43%)
Oct 04, 2007 19.79 19.79 19.76 19.78 8,581 -0.01(-0.06%)
Oct 03, 2007 19.85 19.87 19.79 19.79 5,363 -0.01(-0.06%)
Oct 02, 2007 19.74 19.80 19.68 19.80 12,156 +0.10(+0.50%)
Oct 01, 2007 19.56 19.71 19.56 19.71 53,632 +0.27(+1.41%)
Sep 28, 2007 19.44 19.50 19.41 19.43 26,458 +0.00(+0.00%)
Sep 27, 2007 19.41 19.43 19.37 19.43 8,223 +0.14(+0.72%)
Sep 26, 2007 19.25 19.30 19.25 19.29 3,575 +0.13(+0.67%)
Sep 25, 2007 19.00 19.16 19.00 19.16 5,005 +0.00(+0.01%)
Sep 24, 2007 19.16 19.16 19.16 19.16 357 -0.15(-0.78%)
Sep 21, 2007 19.31 19.37 19.30 19.31 9,296 +0.05(+0.28%)
Sep 20, 2007 19.30 19.33 19.26 19.26 14,302 -0.00(-0.01%)
Sep 19, 2007 19.44 19.48 19.26 19.26 77,230 +0.07(+0.35%)
Sep 18, 2007 18.77 19.21 18.77 19.19 4,290 +0.47(+2.52%)
Sep 17, 2007 18.88 18.88 18.72 18.72 8,581 -0.18(-0.96%)
Sep 14, 2007 18.77 18.90 18.77 18.90 5,363 +0.08(+0.45%)
Sep 13, 2007 18.82 18.91 18.82 18.82 3,933 -0.02(-0.10%)
Sep 12, 2007 18.70 18.84 18.70 18.84 6,793 +0.15(+0.81%)
Sep 11, 2007 18.60 18.69 18.60 18.69 2,502 +0.14(+0.77%)
Sep 10, 2007 18.47 18.57 18.39 18.55 2,860 -0.08(-0.41%)
Sep 07, 2007 18.63 18.64 18.61 18.62 3,933 -0.28(-1.49%)
Sep 06, 2007 18.90 18.92 18.87 18.90 3,575 +0.08(+0.40%)
Sep 05, 2007 18.82 18.83 18.76 18.83 59,353 -0.10(-0.55%)
Sep 04, 2007 18.74 18.95 18.74 18.93 24,670 +0.28(+1.51%)
Aug 31, 2007 18.57 18.66 18.55 18.65 13,944 -0.09(-0.46%)
Aug 30, 2007 18.41 18.74 18.38 18.74 28,246 +0.29(+1.55%)
Aug 29, 2007 18.23 18.46 18.15 18.45 8,938 +0.25(+1.37%)
Aug 28, 2007 18.32 18.32 18.20 18.20 9,296 -0.34(-1.85%)
Aug 27, 2007 18.46 18.55 18.46 18.55 3,217 -0.08(-0.45%)
Aug 24, 2007 18.41 18.63 18.41 18.63 5,005 +0.25(+1.35%)
Aug 23, 2007 18.52 18.52 18.29 18.38 544,191 +0.02(+0.12%)
Aug 22, 2007 18.33 18.36 18.31 18.36 1,787 +0.25(+1.39%)
Aug 21, 2007 18.06 18.13 18.06 18.11 3,217 +0.09(+0.50%)
Aug 20, 2007 17.99 18.07 17.85 18.02 25,028 +0.11(+0.61%)
Aug 17, 2007 18.10 18.10 17.71 17.91 43,621 +0.37(+2.12%)
Aug 16, 2007 17.60 17.60 17.13 17.54 27,173 -0.20(-1.12%)
Aug 15, 2007 18.18 18.18 17.73 17.73 35,039 -0.48(-2.64%)
Aug 14, 2007 18.55 18.55 18.18 18.22 17,877 -0.26(-1.42%)
Aug 13, 2007 18.67 18.67 18.48 18.48 10,011 -0.01(-0.05%)
Aug 10, 2007 18.15 18.50 18.15 18.49 11,084 +0.01(+0.08%)
Aug 09, 2007 18.64 18.77 18.43 18.47 27,888 -0.45(-2.37%)
Aug 08, 2007 18.95 18.99 18.71 18.92 96,181 +0.29(+1.58%)
Aug 07, 2007 18.60 18.63 18.58 18.63 5,005 +0.47(+2.60%)
Aug 06, 2007 18.42 18.43 18.15 18.15 25,743 -0.67(-3.54%)
Aug 03, 2007 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Aug 02, 2007 18.75 18.85 18.73 18.82 65,074 +0.34(+1.82%)
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.