Skip to main content

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

83.50 -0.48 (-0.57%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.99 24.01 23.90 23.98 4,779 +0.13(+0.53%)
Nov 29, 2012 23.97 24.03 23.86 23.86 3,459 +0.09(+0.37%)
Nov 28, 2012 23.66 23.78 23.66 23.77 7,654 +0.06(+0.25%)
Nov 27, 2012 23.76 23.78 23.70 23.71 7,046 +0.05(+0.20%)
Nov 26, 2012 23.67 23.68 23.59 23.66 76,162 -0.01(-0.05%)
Nov 23, 2012 23.67 23.67 23.67 23.67 408 +0.16(+0.66%)
Nov 21, 2012 23.47 23.51 23.43 23.51 5,462 +0.16(+0.71%)
Nov 20, 2012 23.31 23.40 23.29 23.35 20,898 +0.07(+0.28%)
Nov 19, 2012 23.09 23.28 23.07 23.28 7,612 +0.39(+1.68%)
Nov 16, 2012 22.70 22.90 22.70 22.90 6,792 +0.20(+0.89%)
Nov 15, 2012 22.73 22.73 22.66 22.70 1,488 -0.04(-0.16%)
Nov 14, 2012 23.03 23.05 22.73 22.73 15,700 -0.53(-2.28%)
Nov 13, 2012 23.26 23.26 23.26 23.26 1,935 +0.07(+0.32%)
Nov 12, 2012 23.14 23.23 23.14 23.19 2,273 -0.05(-0.22%)
Nov 09, 2012 23.22 23.24 23.20 23.24 2,234 -0.00(-0.00%)
Nov 08, 2012 23.40 23.45 23.24 23.24 6,405 -0.19(-0.81%)
Nov 07, 2012 23.71 23.71 23.36 23.43 7,609 -0.48(-2.01%)
Nov 06, 2012 23.80 23.91 23.80 23.91 2,801 +0.24(+1.00%)
Nov 05, 2012 23.55 23.70 23.53 23.68 31,446 +0.06(+0.25%)
Nov 02, 2012 23.98 23.98 23.62 23.62 4,846 -0.26(-1.11%)
Nov 01, 2012 23.65 23.90 23.65 23.88 5,588 +0.67(+2.89%)
Oct 31, 2012 23.26 23.26 23.21 23.21 3,927 +0.20(+0.85%)
Oct 26, 2012 23.07 23.01 23.01 23.01 1,759 -0.13(-0.57%)
Oct 25, 2012 23.15 23.17 23.14 23.15 8,306 -0.08(-0.33%)
Oct 24, 2012 23.20 23.22 23.19 23.22 1,478 -0.01(-0.05%)
Oct 23, 2012 23.12 23.24 23.04 23.24 7,278 -0.24(-1.03%)
Oct 19, 2012 23.70 23.70 23.46 23.48 5,434 -0.37(-1.56%)
Oct 18, 2012 23.73 23.85 23.69 23.85 13,342 +0.01(+0.06%)
Oct 17, 2012 23.70 23.85 23.70 23.84 6,057 +0.21(+0.89%)
Oct 16, 2012 23.61 23.67 23.61 23.63 8,492 +0.24(+1.03%)
Oct 15, 2012 23.19 23.38 23.19 23.38 11,811 +0.17(+0.75%)
Oct 12, 2012 23.41 23.41 23.21 23.21 3,755 -0.21(-0.90%)
Oct 11, 2012 23.40 23.50 22.98 23.42 12,444 +0.16(+0.70%)
Oct 10, 2012 23.24 23.26 23.24 23.26 936 -0.16(-0.67%)
Oct 09, 2012 23.58 23.58 23.35 23.42 3,684 -0.19(-0.82%)
Oct 08, 2012 23.67 23.67 23.60 23.61 2,329 -0.18(-0.76%)
Oct 05, 2012 23.86 23.86 23.79 23.79 1,530 +0.09(+0.38%)
Oct 04, 2012 23.63 23.70 23.63 23.70 2,460 +0.11(+0.48%)
Oct 03, 2012 23.62 23.66 23.59 23.59 2,611 +0.04(+0.18%)
Oct 02, 2012 23.55 23.56 23.54 23.54 2,175 +0.02(+0.10%)
Oct 01, 2012 23.61 23.61 23.42 23.52 2,762 -0.13(-0.56%)
Sep 28, 2012 23.53 23.65 23.53 23.65 2,294 -0.06(-0.24%)
Sep 27, 2012 23.50 23.71 23.50 23.71 5,001 +0.32(+1.35%)
Sep 26, 2012 23.30 23.40 23.30 23.40 3,906 -0.28(-1.19%)
Sep 25, 2012 23.88 23.92 23.68 23.68 9,875 -0.20(-0.84%)
Sep 24, 2012 23.87 23.94 23.87 23.88 10,825 -0.18(-0.73%)
Sep 21, 2012 24.05 24.07 24.05 24.05 16,253 +0.09(+0.39%)
Sep 20, 2012 23.88 23.96 23.78 23.96 6,148 -0.15(-0.61%)
Sep 19, 2012 24.09 24.11 24.09 24.11 1,029 +0.08(+0.33%)
Sep 18, 2012 24.18 24.18 24.03 24.03 9,534 -0.25(-1.04%)
Sep 17, 2012 24.34 24.34 24.26 24.28 5,693 -0.13(-0.55%)
Sep 14, 2012 24.25 24.51 24.21 24.41 22,186 +0.25(+1.03%)
Sep 13, 2012 23.93 24.21 23.92 24.16 15,788 +0.23(+0.95%)
Sep 12, 2012 23.93 23.94 23.93 23.94 3,174 +0.01(+0.04%)
Sep 11, 2012 23.95 23.95 23.91 23.93 3,054 -0.10(-0.40%)
Sep 10, 2012 24.00 24.02 23.98 24.02 9,185 -0.03(-0.11%)
Sep 07, 2012 24.09 24.09 24.05 24.05 1,647 +0.12(+0.51%)
Sep 06, 2012 23.93 23.93 23.93 23.93 10,017 +0.48(+2.06%)
Sep 05, 2012 23.53 23.53 23.44 23.45 20,465 +0.14(+0.58%)
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.