Skip to main content

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

83.50 -1.22 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.52 10.80 10.52 10.72 35,630 +0.25(+2.36%)
Dec 30, 2008 10.24 10.50 10.24 10.47 42,346 +0.27(+2.67%)
Dec 29, 2008 10.26 10.26 10.06 10.20 39,282 -0.11(-1.03%)
Dec 26, 2008 10.24 10.30 10.19 10.30 8,003 +0.14(+1.36%)
Dec 24, 2008 10.16 10.18 10.15 10.17 23,753 +0.05(+0.51%)
Dec 23, 2008 10.32 10.32 10.09 10.11 62,441 +0.08(+0.79%)
Dec 22, 2008 10.28 10.33 10.03 10.03 5,471 -0.49(-4.69%)
Dec 19, 2008 10.56 10.62 10.47 10.53 21,200 +0.04(+0.35%)
Dec 18, 2008 10.70 10.71 10.35 10.49 33,811 -0.18(-1.73%)
Dec 17, 2008 10.32 10.75 10.32 10.68 25,198 +0.24(+2.28%)
Dec 16, 2008 10.10 10.45 10.08 10.44 50,396 +0.51(+5.17%)
Dec 15, 2008 10.15 10.15 9.819 9.925 22,327 -0.20(-1.99%)
Dec 12, 2008 9.589 10.17 9.589 10.13 12,875 +0.18(+1.80%)
Dec 11, 2008 10.28 10.41 9.948 9.948 20,943 -0.31(-3.06%)
Dec 10, 2008 10.35 10.39 10.16 10.26 14,876 +0.16(+1.58%)
Dec 09, 2008 10.23 10.51 10.07 10.10 167,753 -0.16(-1.57%)
Dec 08, 2008 10.09 10.30 10.09 10.26 42,207 +0.51(+5.25%)
Dec 05, 2008 9.356 9.751 9.093 9.751 21,717 +0.37(+3.98%)
Dec 04, 2008 9.665 9.833 9.367 9.379 27,081 -0.36(-3.74%)
Dec 03, 2008 9.471 9.774 9.393 9.743 31,450 +0.31(+3.30%)
Dec 02, 2008 9.334 9.555 9.272 9.432 25,198 +0.15(+1.63%)
Dec 01, 2008 9.931 9.931 9.280 9.280 21,036 -0.83(-8.17%)
Nov 28, 2008 10.06 10.11 9.966 10.11 2,817 +0.05(+0.51%)
Nov 26, 2008 9.395 10.11 9.392 10.05 16,213 +0.52(+5.44%)
Nov 25, 2008 9.527 9.559 9.332 9.536 12,172 +0.16(+1.70%)
Nov 24, 2008 8.908 9.376 8.908 9.376 13,742 +0.86(+10.11%)
Nov 21, 2008 8.481 8.585 8.114 8.515 61,124 +0.27(+3.26%)
Nov 20, 2008 8.826 8.894 8.246 8.246 33,483 -1.04(-11.23%)
Nov 19, 2008 9.679 9.737 9.268 9.289 15,550 -0.13(-1.33%)
Nov 18, 2008 9.707 9.847 9.387 9.415 15,315 -0.46(-4.66%)
Nov 17, 2008 9.875 9.945 9.833 9.875 10,275 -0.25(-2.47%)
Nov 14, 2008 10.34 10.38 10.00 10.12 26,360 -0.32(-3.06%)
Nov 13, 2008 9.872 10.44 9.533 10.44 31,821 +0.61(+6.24%)
Nov 12, 2008 10.19 10.22 9.830 9.830 5,578 -0.60(-5.78%)
Nov 11, 2008 10.36 10.62 10.33 10.43 8,410 -0.32(-2.94%)
Nov 10, 2008 11.17 11.17 10.67 10.75 12,497 +0.00(+0.01%)
Nov 07, 2008 10.79 10.86 10.68 10.75 23,757 +0.03(+0.25%)
Nov 06, 2008 11.29 11.29 10.71 10.72 21,817 -0.61(-5.40%)
Nov 05, 2008 11.62 11.72 11.25 11.33 50,617 -0.40(-3.40%)
Nov 04, 2008 11.71 11.80 11.56 11.73 30,598 +0.26(+2.24%)
Nov 03, 2008 11.58 11.58 11.37 11.47 39,575 +0.23(+2.03%)
Oct 31, 2008 11.15 11.46 11.15 11.25 3,802 +0.15(+1.39%)
Oct 30, 2008 11.06 11.09 10.95 11.09 4,329 +0.32(+2.94%)
Oct 29, 2008 10.35 10.89 10.35 10.77 3,969 +0.56(+5.50%)
Oct 28, 2008 9.648 10.21 9.494 10.21 40,638 +0.61(+6.39%)
Oct 27, 2008 10.01 10.07 9.600 9.600 56,516 -0.42(-4.22%)
Oct 24, 2008 9.866 10.25 9.070 10.02 15,168 -0.31(-2.96%)
Oct 23, 2008 11.07 11.07 10.04 10.33 58,999 -0.41(-3.79%)
Oct 22, 2008 11.55 11.55 10.57 10.74 40,434 -1.00(-8.52%)
Oct 21, 2008 11.58 11.74 11.57 11.74 10,863 -0.05(-0.44%)
Oct 20, 2008 11.16 11.79 11.16 11.79 29,888 +0.39(+3.42%)
Oct 17, 2008 11.12 11.73 11.12 11.40 78,654 +0.28(+2.48%)
Oct 16, 2008 11.65 11.65 10.41 11.12 22,883 -0.03(-0.29%)
Oct 15, 2008 11.66 11.66 11.15 11.15 17,922 -0.85(-7.10%)
Oct 14, 2008 13.24 13.32 11.93 12.01 48,427 -0.25(-2.01%)
Oct 13, 2008 11.94 12.69 11.58 12.25 22,658 +1.04(+9.29%)
Oct 10, 2008 10.57 11.33 10.27 11.21 117,278 -0.04(-0.34%)
Oct 09, 2008 12.23 12.23 11.25 11.25 74,549 -0.61(-5.18%)
Oct 08, 2008 11.48 12.21 11.48 11.86 82,168 -0.09(-0.77%)
Oct 07, 2008 12.86 12.87 11.96 11.96 38,954 -0.81(-6.35%)
Oct 06, 2008 13.02 13.02 12.13 12.77 181,438 -0.56(-4.21%)
Oct 03, 2008 13.78 13.97 13.33 13.33 50,913 -0.32(-2.32%)
Oct 02, 2008 14.54 14.54 13.64 13.64 19,548 -0.86(-5.95%)
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.