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 (%)
Jun 30, 2006 16.18 16.21 16.17 16.19 2,145 +0.10(+0.63%)
Jun 29, 2006 15.81 16.08 15.81 16.08 5,720 +0.43(+2.77%)
Jun 28, 2006 15.65 15.65 15.65 15.65 357 +0.08(+0.50%)
Jun 27, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Jun 23, 2006 15.57 15.57 15.57 15.57 0 +0.00(+0.00%)
Jun 22, 2006 15.64 15.64 15.56 15.57 2,502 -0.10(-0.61%)
Jun 21, 2006 15.74 15.74 15.67 15.67 2,860 +0.31(+2.00%)
Jun 20, 2006 15.42 15.42 15.36 15.36 715 -0.30(-1.95%)
Jun 19, 2006 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Jun 16, 2006 15.75 15.75 15.66 15.66 6,078 -0.08(-0.48%)
Jun 15, 2006 15.58 15.74 15.58 15.74 1,787 +0.57(+3.74%)
Jun 14, 2006 15.17 15.17 15.17 15.17 357 +0.05(+0.33%)
Jun 13, 2006 15.26 15.30 15.12 15.12 2,502 -0.27(-1.76%)
Jun 12, 2006 15.59 15.59 15.38 15.39 9,653 -0.39(-2.46%)
Jun 09, 2006 15.92 15.92 15.78 15.78 1,430 -0.02(-0.11%)
Jun 08, 2006 15.63 15.80 15.53 15.80 3,217 -0.11(-0.67%)
Jun 07, 2006 16.00 16.08 15.91 15.91 3,933 -0.27(-1.69%)
Jun 06, 2006 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Jun 05, 2006 16.51 16.51 16.18 16.18 7,866 -0.09(-0.55%)
Jun 02, 2006 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Jun 01, 2006 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
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%)
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.