Skip to main content

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

84.65 +0.32 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.82 16.60 16.60 16.60 24,966 -0.16(-0.97%)
Dec 30, 2009 16.75 16.77 16.70 16.77 84,297 -0.03(-0.15%)
Dec 29, 2009 16.87 16.87 16.77 16.79 25,715 -0.05(-0.28%)
Dec 28, 2009 16.86 16.90 16.77 16.84 66,803 +0.02(+0.12%)
Dec 24, 2009 16.83 16.84 16.80 16.82 8,920 +0.05(+0.32%)
Dec 23, 2009 16.71 16.80 16.62 16.77 67,519 +0.17(+1.03%)
Dec 22, 2009 16.51 16.60 16.50 16.60 46,508 +0.17(+1.02%)
Dec 21, 2009 16.34 16.46 16.34 16.43 37,103 +0.22(+1.35%)
Dec 18, 2009 16.24 16.24 16.07 16.21 21,842 +0.05(+0.30%)
Dec 17, 2009 16.20 16.23 16.16 16.16 36,272 -0.18(-1.10%)
Dec 16, 2009 16.38 16.46 16.31 16.34 23,696 +0.12(+0.74%)
Dec 15, 2009 16.16 16.27 16.14 16.22 10,336 +0.01(+0.07%)
Dec 14, 2009 16.09 16.21 16.02 16.21 31,496 +0.26(+1.60%)
Dec 11, 2009 15.96 16.06 15.86 15.95 8,445 +0.10(+0.65%)
Dec 10, 2009 15.90 15.92 15.85 15.85 10,821 +0.10(+0.62%)
Dec 09, 2009 15.66 15.76 15.62 15.75 23,554 +0.04(+0.29%)
Dec 08, 2009 15.70 15.77 15.65 15.71 22,444 -0.13(-0.80%)
Dec 07, 2009 15.80 15.94 15.79 15.83 19,694 -0.01(-0.07%)
Dec 04, 2009 16.05 16.06 15.72 15.84 27,541 +0.17(+1.07%)
Dec 03, 2009 15.88 15.88 15.67 15.68 17,886 -0.14(-0.87%)
Dec 02, 2009 15.70 15.89 15.70 15.81 11,502 +0.10(+0.64%)
Dec 01, 2009 15.60 15.82 15.54 15.71 46,758 +0.26(+1.67%)
Nov 30, 2009 15.47 15.47 15.29 15.45 40,620 +0.01(+0.05%)
Nov 27, 2009 15.36 15.53 15.36 15.45 9,808 -0.29(-1.85%)
Nov 25, 2009 15.68 15.75 15.63 15.74 14,020 +0.13(+0.86%)
Nov 24, 2009 15.49 15.61 15.49 15.60 10,111 -0.04(-0.27%)
Nov 23, 2009 15.70 15.86 15.60 15.64 353,118 +0.15(+0.98%)
Nov 20, 2009 15.41 15.51 15.38 15.49 37,681 -0.06(-0.38%)
Nov 19, 2009 15.59 15.59 15.47 15.55 42,068 -0.34(-2.12%)
Nov 18, 2009 16.05 16.05 15.85 15.89 18,400 -0.12(-0.74%)
Nov 17, 2009 15.97 16.01 15.94 16.01 25,144 -0.01(-0.05%)
Nov 16, 2009 15.93 16.08 15.91 16.02 31,404 +0.29(+1.84%)
Nov 13, 2009 15.57 15.75 15.61 15.73 22,298 +0.15(+0.99%)
Nov 12, 2009 15.84 15.84 15.57 15.57 11,338 -0.23(-1.47%)
Nov 11, 2009 15.88 15.88 15.72 15.80 13,357 +0.10(+0.64%)
Nov 10, 2009 15.70 15.78 15.61 15.70 16,520 -0.01(-0.09%)
Nov 09, 2009 15.52 15.73 15.52 15.72 45,478 +0.35(+2.28%)
Nov 06, 2009 15.24 15.49 15.24 15.37 17,868 -0.00(-0.02%)
Nov 05, 2009 15.19 15.37 15.15 15.37 23,051 +0.33(+2.20%)
Nov 04, 2009 15.19 15.20 14.89 15.04 14,972 -0.00(-0.02%)
Nov 03, 2009 14.75 15.04 14.72 15.04 17,526 +0.21(+1.42%)
Nov 02, 2009 14.85 14.97 14.62 14.83 26,799 +0.08(+0.51%)
Oct 30, 2009 15.11 15.14 14.72 14.76 47,411 -0.42(-2.74%)
Oct 29, 2009 14.95 15.21 14.95 15.17 73,836 +0.35(+2.38%)
Oct 28, 2009 15.28 15.28 14.79 14.82 54,116 -0.53(-3.47%)
Oct 27, 2009 15.58 15.58 15.35 15.35 14,341 -0.22(-1.39%)
Oct 26, 2009 15.79 15.96 15.56 15.57 35,605 -0.18(-1.16%)
Oct 23, 2009 15.75 15.77 15.74 15.75 26,560 -0.25(-1.54%)
Oct 22, 2009 15.86 16.06 15.70 16.00 21,314 +0.13(+0.85%)
Oct 21, 2009 16.09 16.14 15.86 15.86 94,829 -0.18(-1.14%)
Oct 20, 2009 15.96 16.04 15.96 16.04 20,204 -0.12(-0.76%)
Oct 19, 2009 16.03 16.21 15.99 16.17 29,442 +0.17(+1.09%)
Oct 16, 2009 16.02 16.05 15.90 15.99 56,648 -0.14(-0.85%)
Oct 15, 2009 15.99 16.18 15.99 16.13 247,139 +0.05(+0.30%)
Oct 14, 2009 15.97 16.09 15.91 16.08 33,918 +0.29(+1.86%)
Oct 13, 2009 15.80 15.85 15.72 15.79 16,984 -0.04(-0.26%)
Oct 12, 2009 15.93 15.93 15.77 15.83 15,447 +0.07(+0.46%)
Oct 09, 2009 15.68 15.76 15.68 15.76 12,265 +0.10(+0.63%)
Oct 08, 2009 15.55 15.73 15.53 15.66 34,150 +0.25(+1.62%)
Oct 07, 2009 15.39 15.41 15.35 15.41 51,120 +0.01(+0.05%)
Oct 06, 2009 15.32 15.47 15.32 15.40 20,918 +0.26(+1.72%)
Oct 05, 2009 14.90 15.16 14.84 15.14 72,145 +0.29(+1.98%)
Oct 02, 2009 14.80 14.95 14.76 14.85 21,845 -0.11(-0.71%)
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.