Skip to main content

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

83.97 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.24 53.24 53.24 0 +0.22(+0.42%)
Aug 30, 2018 53.17 53.23 52.92 53.02 84,325 -0.24(-0.46%)
Aug 29, 2018 53.20 53.35 52.95 53.26 137,318 +0.14(+0.26%)
Aug 28, 2018 53.08 53.18 52.83 53.12 67,499 +0.08(+0.16%)
Aug 27, 2018 52.89 53.19 52.89 53.04 73,021 +0.36(+0.68%)
Aug 24, 2018 52.54 52.78 52.54 52.68 61,597 +0.22(+0.41%)
Aug 23, 2018 52.63 52.69 52.42 52.47 47,384 -0.19(-0.36%)
Aug 22, 2018 52.54 52.71 52.49 52.65 193,225 +0.01(+0.02%)
Aug 21, 2018 52.30 52.76 52.30 52.64 73,921 +0.40(+0.77%)
Aug 20, 2018 52.19 52.37 52.07 52.24 58,631 +0.14(+0.27%)
Aug 17, 2018 51.83 52.14 51.75 52.10 101,095 +0.20(+0.38%)
Aug 16, 2018 51.75 52.19 51.75 51.90 111,201 +0.37(+0.71%)
Aug 15, 2018 51.72 51.76 51.16 51.54 120,850 -0.38(-0.74%)
Aug 14, 2018 51.60 52.12 51.60 51.92 750,028 +0.44(+0.86%)
Aug 13, 2018 51.71 51.90 51.32 51.48 1,039,370 -0.25(-0.49%)
Aug 10, 2018 51.79 52.00 51.72 51.74 53,163 -0.28(-0.54%)
Aug 09, 2018 52.04 52.32 52.00 52.02 66,079 -0.06(-0.11%)
Aug 08, 2018 52.19 52.19 51.94 52.07 93,030 -0.13(-0.25%)
Aug 07, 2018 52.19 52.39 52.14 52.20 78,751 +0.15(+0.29%)
Aug 06, 2018 51.81 52.08 51.75 52.05 98,944 +0.25(+0.49%)
Aug 03, 2018 51.80 51.92 51.58 51.80 68,002 +0.08(+0.14%)
Aug 02, 2018 51.00 51.78 50.94 51.73 423,378 +0.56(+1.10%)
Aug 01, 2018 51.34 51.39 50.92 51.16 105,161 -0.10(-0.20%)
Jul 31, 2018 50.86 51.45 50.86 51.27 64,134 +0.57(+1.13%)
Jul 30, 2018 51.16 51.20 50.68 50.70 52,964 -0.47(-0.92%)
Jul 27, 2018 51.84 51.92 50.94 51.16 96,719 -0.67(-1.30%)
Jul 26, 2018 51.65 51.99 51.61 51.84 92,148 +0.19(+0.36%)
Jul 25, 2018 51.39 51.66 51.22 51.65 80,629 +0.25(+0.49%)
Jul 24, 2018 52.09 52.13 51.24 51.40 63,002 -0.55(-1.06%)
Jul 23, 2018 51.98 52.05 51.75 51.95 106,548 -0.07(-0.13%)
Jul 20, 2018 52.29 52.29 51.99 52.02 63,428 -0.37(-0.70%)
Jul 19, 2018 52.11 52.48 52.04 52.38 98,458 +0.17(+0.32%)
Jul 18, 2018 52.00 52.23 51.86 52.21 79,795 +0.19(+0.36%)
Jul 17, 2018 51.60 52.09 51.60 52.03 164,217 +0.36(+0.69%)
Jul 16, 2018 51.99 52.06 51.55 51.67 54,479 -0.23(-0.45%)
Jul 13, 2018 51.90 52.15 51.85 51.90 65,847 -0.01(-0.02%)
Jul 12, 2018 51.82 51.95 51.56 51.91 61,305 +0.28(+0.54%)
Jul 11, 2018 51.77 51.92 51.59 51.63 88,703 -0.38(-0.74%)
Jul 10, 2018 52.17 52.19 51.83 52.02 258,675 -0.01(-0.02%)
Jul 09, 2018 51.75 52.05 51.75 52.03 104,048 +0.48(+0.93%)
Jul 06, 2018 51.19 51.65 51.16 51.55 109,793 +0.37(+0.73%)
Jul 05, 2018 51.02 51.17 50.67 51.17 146,442 +0.49(+0.96%)
Jul 03, 2018 50.69 50.69 50.69 0 +0.04(+0.07%)
Jul 02, 2018 50.28 50.69 50.18 50.65 933,455 +0.06(+0.11%)
Jun 29, 2018 51.00 50.59 50.59 76,797 +0.12(+0.24%)
Jun 28, 2018 50.13 50.58 49.97 50.47 124,172 +0.27(+0.54%)
Jun 27, 2018 50.96 51.12 50.19 50.20 83,284 -0.70(-1.38%)
Jun 26, 2018 50.91 51.09 50.72 50.90 83,556 +0.04(+0.07%)
Jun 25, 2018 51.57 51.57 50.65 50.86 160,668 -0.85(-1.65%)
Jun 22, 2018 52.10 52.10 51.72 51.72 112,352 -0.12(-0.23%)
Jun 21, 2018 52.14 52.17 51.71 51.84 85,646 -0.33(-0.64%)
Jun 20, 2018 52.13 52.23 51.94 52.17 93,234 +0.25(+0.48%)
Jun 19, 2018 51.66 51.94 51.34 51.92 57,341 -0.15(-0.29%)
Jun 18, 2018 51.86 52.13 51.85 52.07 40,297 -0.00(-0.01%)
Jun 15, 2018 52.14 51.71 52.08 73,427 -0.04(-0.07%)
Jun 14, 2018 52.01 52.14 51.82 52.11 83,909 +0.25(+0.49%)
Jun 13, 2018 52.37 52.37 51.86 51.86 60,536 -0.38(-0.73%)
Jun 12, 2018 52.06 52.28 52.02 52.25 65,420 +0.17(+0.33%)
Jun 11, 2018 52.25 52.25 52.07 52.07 67,479 -0.06(-0.11%)
Jun 08, 2018 51.60 52.13 51.60 52.13 75,269 +0.40(+0.77%)
Jun 07, 2018 52.01 52.01 51.52 51.73 93,623 -0.10(-0.19%)
Jun 06, 2018 51.83 51.83 192,104 +0.49(+0.95%)
Jun 05, 2018 51.07 51.39 51.07 51.35 82,824 +0.22(+0.43%)
Jun 04, 2018 50.88 51.14 50.81 51.12 57,730 +0.39(+0.77%)
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.