Skip to main content

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

84.06 -0.11 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.94 48.27 47.76 48.07 439,877 -0.29(-0.61%)
May 30, 2019 48.44 48.71 48.18 48.36 78,824 +0.08(+0.16%)
May 29, 2019 48.44 48.54 48.11 48.29 151,044 -0.38(-0.78%)
May 28, 2019 49.24 49.43 48.66 48.66 63,234 -0.50(-1.02%)
May 24, 2019 49.30 49.34 48.98 49.17 144,230 +0.26(+0.54%)
May 23, 2019 49.17 49.24 48.69 48.90 108,440 -0.75(-1.51%)
May 22, 2019 49.65 49.83 49.58 49.65 56,777 -0.22(-0.44%)
May 21, 2019 49.53 49.95 49.53 49.87 97,322 +0.60(+1.21%)
May 20, 2019 49.31 49.56 49.14 49.27 74,430 -0.37(-0.74%)
May 17, 2019 49.82 50.25 49.63 49.64 71,005 -0.54(-1.08%)
May 16, 2019 49.91 50.44 49.91 50.18 103,230 +0.37(+0.74%)
May 15, 2019 49.30 49.89 49.30 49.81 84,864 +0.17(+0.34%)
May 14, 2019 49.35 49.84 49.28 49.64 79,265 +0.47(+0.96%)
May 13, 2019 49.63 49.85 48.99 49.17 120,770 -1.43(-2.82%)
May 10, 2019 50.23 50.72 49.64 50.59 67,202 +0.16(+0.32%)
May 09, 2019 50.19 50.51 49.82 50.43 99,016 -0.10(-0.21%)
May 08, 2019 50.57 50.88 50.42 50.54 392,518 -0.09(-0.19%)
May 07, 2019 51.20 51.34 50.30 50.63 84,502 -1.05(-2.03%)
May 06, 2019 50.91 51.75 50.84 51.68 56,233 -0.04(-0.07%)
May 03, 2019 51.26 51.72 51.24 51.72 62,975 +0.71(+1.39%)
May 02, 2019 50.65 51.01 50.44 51.01 123,663 +0.27(+0.52%)
May 01, 2019 51.50 51.50 50.75 50.75 125,157 -0.63(-1.23%)
Apr 30, 2019 51.46 51.46 50.95 51.38 144,850 -0.07(-0.13%)
Apr 29, 2019 51.55 51.60 51.39 51.45 60,643 -0.06(-0.11%)
Apr 26, 2019 51.03 51.58 51.00 51.50 106,720 +0.47(+0.93%)
Apr 25, 2019 51.28 51.28 50.75 51.03 81,525 -0.49(-0.96%)
Apr 24, 2019 51.36 51.72 51.36 51.52 117,456 +0.27(+0.52%)
Apr 23, 2019 50.69 51.34 50.69 51.26 84,400 +0.64(+1.27%)
Apr 22, 2019 50.56 50.64 50.42 50.61 79,903 -0.06(-0.11%)
Apr 18, 2019 50.53 50.71 50.28 50.67 85,587 +0.22(+0.43%)
Apr 17, 2019 51.24 51.24 50.35 50.45 72,767 -0.57(-1.11%)
Apr 16, 2019 51.34 51.34 50.89 51.02 87,978 -0.18(-0.35%)
Apr 15, 2019 51.23 51.27 51.02 51.20 71,175 +0.03(+0.06%)
Apr 12, 2019 51.16 51.21 50.98 51.17 70,160 +0.26(+0.50%)
Apr 11, 2019 50.85 50.94 50.76 50.92 67,844 +0.15(+0.30%)
Apr 10, 2019 50.42 50.84 50.42 50.76 76,894 +0.41(+0.81%)
Apr 09, 2019 50.58 50.66 50.26 50.36 112,567 -0.41(-0.80%)
Apr 08, 2019 50.63 50.77 50.43 50.76 90,443 -0.02(-0.04%)
Apr 05, 2019 50.48 50.78 50.48 50.78 80,304 +0.38(+0.75%)
Apr 04, 2019 50.41 50.59 50.15 50.41 95,455 +0.04(+0.08%)
Apr 03, 2019 50.39 50.58 50.26 50.37 101,989 +0.27(+0.53%)
Apr 02, 2019 50.27 50.27 49.91 50.10 122,681 -0.17(-0.34%)
Apr 01, 2019 50.06 50.30 49.94 50.27 186,087 +0.54(+1.08%)
Mar 29, 2019 49.81 49.90 49.61 49.73 83,262 +0.22(+0.44%)
Mar 28, 2019 49.16 49.54 49.07 49.52 86,469 +0.43(+0.87%)
Mar 27, 2019 49.17 49.33 48.64 49.09 124,245 -0.08(-0.15%)
Mar 26, 2019 49.12 49.40 48.89 49.17 74,059 +0.36(+0.74%)
Mar 25, 2019 48.65 48.99 48.40 48.81 72,325 +0.10(+0.21%)
Mar 22, 2019 49.78 49.86 48.68 48.70 102,916 -1.34(-2.69%)
Mar 21, 2019 49.10 50.14 49.10 50.05 79,959 +0.77(+1.56%)
Mar 20, 2019 49.53 49.76 49.00 49.28 181,918 -0.27(-0.55%)
Mar 19, 2019 49.78 49.88 49.43 49.55 64,791 -0.07(-0.13%)
Mar 18, 2019 49.37 49.69 49.29 49.62 62,731 +0.32(+0.65%)
Mar 15, 2019 49.30 49.62 49.20 49.30 104,250 +0.06(+0.12%)
Mar 14, 2019 49.25 49.33 49.04 49.24 67,038 +0.01(+0.02%)
Mar 13, 2019 49.19 49.43 49.15 49.23 126,830 +0.22(+0.44%)
Mar 12, 2019 48.99 49.11 48.86 49.02 105,317 +0.09(+0.17%)
Mar 11, 2019 48.38 48.93 48.36 48.93 97,684 +0.66(+1.37%)
Mar 08, 2019 48.06 48.30 48.00 48.27 109,865 -0.08(-0.18%)
Mar 07, 2019 48.66 48.71 48.26 48.35 142,616 -0.32(-0.66%)
Mar 06, 2019 49.33 49.33 48.68 48.68 126,623 -0.67(-1.36%)
Mar 05, 2019 49.53 49.54 49.32 49.35 60,295 -0.16(-0.32%)
Mar 04, 2019 49.96 50.04 49.08 49.51 105,838 -0.31(-0.63%)
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.