Skip to main content

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

83.62 -0.36 (-0.42%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.22 16.27 16.22 16.27 2,145 +0.17(+1.06%)
May 30, 2006 16.28 16.28 16.10 16.10 2,502 -0.23(-1.44%)
May 26, 2006 16.31 16.33 16.26 16.33 3,575 +0.13(+0.78%)
May 25, 2006 16.09 16.21 16.08 16.21 14,302 +0.22(+1.35%)
May 24, 2006 16.07 16.11 15.83 15.99 12,514 -0.17(-1.07%)
May 23, 2006 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
May 22, 2006 16.06 16.17 16.00 16.17 14,659 -0.19(-1.16%)
May 19, 2006 16.39 16.43 16.35 16.36 15,017 -0.15(-0.88%)
May 18, 2006 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
May 17, 2006 16.56 16.56 16.50 16.50 715 -0.27(-1.62%)
May 16, 2006 16.86 16.86 16.77 16.77 2,145 -0.26(-1.51%)
May 15, 2006 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 12, 2006 17.23 17.23 17.03 17.03 2,860 -0.27(-1.54%)
May 11, 2006 17.51 17.51 17.30 17.30 4,648 -0.25(-1.42%)
May 10, 2006 17.56 17.57 17.52 17.54 3,575 -0.03(-0.14%)
May 09, 2006 17.58 17.58 17.57 17.57 1,072 +0.05(+0.27%)
May 08, 2006 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
May 05, 2006 17.49 17.52 17.49 17.52 4,648 +0.19(+1.10%)
May 04, 2006 17.33 17.33 17.28 17.33 3,217 +0.07(+0.39%)
May 03, 2006 17.35 17.35 17.26 17.26 10,011 -0.04(-0.26%)
May 02, 2006 17.26 17.31 17.26 17.31 2,145 +0.06(+0.34%)
May 01, 2006 17.32 17.36 17.25 17.25 3,575 -0.01(-0.08%)
Apr 28, 2006 17.26 17.26 17.26 17.26 357 +0.04(+0.21%)
Apr 27, 2006 17.31 17.33 17.23 17.23 5,720 -0.08(-0.47%)
Apr 26, 2006 17.39 17.42 17.31 17.31 502,358 -0.02(-0.11%)
Apr 25, 2006 17.45 17.45 17.32 17.33 1,430 -0.09(-0.50%)
Apr 24, 2006 17.34 17.42 17.34 17.42 715 -0.04(-0.22%)
Apr 21, 2006 17.51 17.52 17.38 17.45 3,933 -0.03(-0.19%)
Apr 20, 2006 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Apr 19, 2006 17.37 17.49 17.37 17.49 5,005 +0.51(+3.03%)
Apr 18, 2006 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Apr 17, 2006 17.02 17.06 16.91 16.97 14,302 -0.02(-0.13%)
Apr 13, 2006 16.86 17.04 16.86 17.00 6,078 +0.06(+0.36%)
Apr 12, 2006 16.92 16.94 16.92 16.93 12,514 +0.03(+0.20%)
Apr 11, 2006 17.12 17.12 16.90 16.90 22,525 -0.24(-1.39%)
Apr 10, 2006 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Apr 07, 2006 17.39 17.39 17.14 17.14 10,011 -0.18(-1.03%)
Apr 06, 2006 17.32 17.32 17.32 17.32 357 +0.00(+0.02%)
Apr 05, 2006 17.22 17.32 17.22 17.32 1,430 +0.11(+0.65%)
Apr 04, 2006 17.16 17.20 17.16 17.20 715 -0.08(-0.49%)
Apr 03, 2006 17.29 17.29 17.29 17.29 357 +0.14(+0.80%)
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%)
Jan 03, 2006 15.77 15.77 15.75 15.75 4,290 +0.00(+0.00%)
Dec 30, 2005 15.72 15.75 15.72 15.75 3,933 +0.05(+0.30%)
Dec 29, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 28, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 23, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 22, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 21, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 20, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Dec 19, 2005 15.88 15.88 15.70 15.70 22,883 -0.21(-1.32%)
Dec 16, 2005 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Dec 15, 2005 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Dec 14, 2005 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Dec 13, 2005 15.91 15.91 15.91 15.91 2,860 +0.04(+0.23%)
Dec 12, 2005 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Dec 09, 2005 15.87 15.87 15.87 15.87 2,145 +0.01(+0.04%)
Dec 08, 2005 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Dec 07, 2005 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Dec 06, 2005 15.87 15.87 15.87 15.87 1,072 +0.09(+0.59%)
Dec 05, 2005 15.86 15.86 15.78 15.78 21,453 -0.06(-0.37%)
Dec 02, 2005 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Dec 01, 2005 15.84 15.84 15.84 15.84 715 +0.23(+1.51%)
Nov 30, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Nov 29, 2005 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Nov 28, 2005 15.68 15.68 15.58 15.60 5,363 -0.08(-0.52%)
Nov 25, 2005 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Nov 23, 2005 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Nov 22, 2005 15.68 15.68 15.68 15.68 1,787 +0.10(+0.66%)
Nov 21, 2005 15.58 15.58 15.58 15.58 1,787 +0.10(+0.61%)
Nov 18, 2005 15.48 15.48 15.48 15.48 1,787 +0.08(+0.53%)
Nov 17, 2005 15.41 15.41 15.40 15.40 3,575 +0.19(+1.25%)
Nov 16, 2005 15.20 15.22 15.18 15.21 4,290 -0.09(-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.