Skip to main content

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

83.76 -0.22 (-0.26%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 17.23 17.23 17.15 17.15 1,072 -0.02(-0.10%)
Mar 30, 2006 17.27 17.27 17.17 17.17 715 -0.02(-0.10%)
Mar 29, 2006 17.05 17.18 17.05 17.18 32,179 +0.08(+0.46%)
Mar 28, 2006 17.02 17.11 17.02 17.11 1,787 +0.13(+0.77%)
Mar 27, 2006 16.99 16.99 16.97 16.97 715 -0.01(-0.08%)
Mar 24, 2006 16.99 16.99 16.99 16.99 2,502 +0.22(+1.30%)
Mar 22, 2006 16.77 16.77 16.77 16.77 7,151 -0.08(-0.45%)
Mar 21, 2006 16.99 17.02 16.85 16.85 16,804 -0.07(-0.40%)
Mar 20, 2006 16.94 16.94 16.91 16.91 715 +0.03(+0.17%)
Mar 17, 2006 16.88 16.88 16.88 16.88 715 -0.06(-0.35%)
Mar 16, 2006 16.88 16.94 16.88 16.94 110,125 +0.21(+1.27%)
Mar 15, 2006 16.73 16.73 16.73 16.73 107,265 -0.04(-0.22%)
Mar 14, 2006 16.58 16.77 16.58 16.77 92,248 +0.18(+1.11%)
Mar 13, 2006 16.58 16.58 16.58 16.58 715 +0.20(+1.23%)
Mar 10, 2006 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Mar 09, 2006 16.48 16.48 16.38 16.38 107,622 -0.03(-0.20%)
Mar 08, 2006 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Mar 07, 2006 16.51 16.51 16.41 16.41 108,695 -0.26(-1.58%)
Mar 06, 2006 16.68 16.68 16.68 16.68 2,860 -0.04(-0.27%)
Mar 03, 2006 16.79 16.79 16.72 16.72 1,072 +0.25(+1.53%)
Mar 02, 2006 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Mar 01, 2006 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Feb 28, 2006 16.48 16.48 16.45 16.47 3,933 -0.15(-0.88%)
Feb 27, 2006 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Feb 24, 2006 16.59 16.62 16.59 16.62 2,145 +0.06(+0.37%)
Feb 23, 2006 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Feb 22, 2006 16.56 16.56 16.54 16.55 2,145 +0.02(+0.12%)
Feb 21, 2006 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Feb 17, 2006 16.53 16.53 16.53 16.53 7,151 +0.16(+0.96%)
Feb 15, 2006 16.38 16.38 16.38 16.38 1,072 +0.09(+0.53%)
Feb 14, 2006 16.23 16.29 16.23 16.29 5,363 -0.01(-0.05%)
Feb 13, 2006 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Feb 10, 2006 16.31 16.31 16.18 16.30 5,363 +0.02(+0.12%)
Feb 09, 2006 16.28 16.28 16.28 16.28 0 +0.00(+0.00%)
Feb 08, 2006 16.28 16.28 16.28 16.28 0 +0.01(+0.07%)
Feb 07, 2006 16.27 16.27 16.27 16.27 1,072 -0.19(-1.17%)
Feb 06, 2006 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Feb 03, 2006 16.44 16.51 16.44 16.46 5,363 -0.02(-0.12%)
Feb 02, 2006 16.45 16.49 16.45 16.48 12,156 -0.17(-1.01%)
Feb 01, 2006 16.64 16.67 16.64 16.65 11,084 +0.03(+0.20%)
Jan 31, 2006 16.55 16.62 16.51 16.62 3,933 +0.27(+1.68%)
Jan 30, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Jan 27, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Jan 26, 2006 16.33 16.34 16.33 16.34 5,363 +0.09(+0.55%)
Jan 25, 2006 16.42 16.42 16.25 16.25 72,225 -0.09(-0.53%)
Jan 24, 2006 16.29 16.34 16.29 16.34 5,005 +0.08(+0.50%)
Jan 23, 2006 16.24 16.26 16.24 16.26 2,502 -0.05(-0.31%)
Jan 20, 2006 16.31 16.31 16.31 16.31 1,072 -0.18(-1.12%)
Jan 19, 2006 16.49 16.49 16.49 16.49 357 +0.15(+0.92%)
Jan 18, 2006 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Jan 17, 2006 16.38 16.38 16.34 16.34 3,933 -0.09(-0.53%)
Jan 13, 2006 16.43 16.43 16.43 16.43 357 -0.11(-0.69%)
Jan 12, 2006 16.54 16.54 16.54 16.54 357 +0.08(+0.49%)
Jan 11, 2006 16.46 16.46 16.46 16.46 715 +0.02(+0.14%)
Jan 10, 2006 16.35 16.45 16.35 16.44 7,508 +0.05(+0.32%)
Jan 09, 2006 16.33 16.39 16.33 16.39 715 +0.64(+4.05%)
Jan 06, 2006 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jan 05, 2006 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Jan 04, 2006 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
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.