Skip to main content

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

83.81 -0.17 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 51.03 51.55 51.03 51.54 83,312 +0.57(+1.12%)
Jun 27, 2019 50.46 50.97 50.46 50.97 363,051 +0.67(+1.34%)
Jun 26, 2019 50.62 50.74 50.29 50.29 58,803 -0.17(-0.33%)
Jun 25, 2019 50.89 50.90 50.41 50.46 118,297 -0.35(-0.68%)
Jun 24, 2019 51.33 51.33 50.80 50.80 81,616 -0.43(-0.85%)
Jun 21, 2019 51.53 51.53 51.12 51.24 91,082 -0.33(-0.64%)
Jun 20, 2019 51.80 51.80 51.29 51.57 70,820 +0.28(+0.55%)
Jun 19, 2019 51.09 51.32 50.96 51.29 53,086 +0.23(+0.44%)
Jun 18, 2019 50.88 51.39 50.88 51.06 283,163 +0.48(+0.95%)
Jun 17, 2019 50.55 50.76 50.53 50.58 78,856 +0.10(+0.21%)
Jun 14, 2019 50.76 50.76 50.47 50.47 60,016 -0.36(-0.71%)
Jun 13, 2019 50.79 50.95 50.62 50.83 92,009 +0.19(+0.37%)
Jun 12, 2019 50.59 50.65 50.42 50.64 61,588 +0.07(+0.13%)
Jun 11, 2019 50.97 51.06 50.41 50.58 152,615 -0.05(-0.09%)
Jun 10, 2019 50.56 50.90 50.51 50.62 61,257 +0.27(+0.53%)
Jun 07, 2019 50.25 50.52 50.25 50.36 152,155 +0.31(+0.62%)
Jun 06, 2019 49.80 50.13 49.61 50.05 62,104 +0.34(+0.69%)
Jun 05, 2019 49.64 49.75 49.26 49.70 61,934 +0.29(+0.59%)
Jun 04, 2019 48.70 49.43 48.67 49.41 82,367 +1.17(+2.43%)
Jun 03, 2019 48.16 48.51 48.02 48.24 79,616 +0.17(+0.35%)
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%)
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.