FinancialContent is the trusted provider of stock market information to the media industry.
S&P Midcap Growth ETF SPDR (NY: MDYG)
52.97 USD  -0.18 (-0.33%)
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Jun 26, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 25, 2019 53.60 53.61 53.10 53.15 112,316 -0.36(-0.68%)
Jun 24, 2019 54.06 54.06 53.51 53.51 77,489 -0.63(-1.16%)
Jun 21, 2019 54.45 54.45 54.01 54.14 86,200 -0.35(-0.64%)
Jun 20, 2019 54.73 54.73 54.20 54.49 67,024 +0.30(+0.55%)
Jun 19, 2019 53.98 54.23 53.85 54.19 50,241 +0.24(+0.44%)
Jun 18, 2019 53.76 54.30 53.76 53.95 267,986 +0.51(+0.95%)
Jun 17, 2019 53.41 53.63 53.39 53.44 74,630 +0.11(+0.21%)
Jun 14, 2019 53.64 53.64 53.33 53.33 56,800 -0.38(-0.71%)
Jun 13, 2019 53.67 53.84 53.49 53.71 87,078 +0.20(+0.37%)
Jun 12, 2019 53.45 53.52 53.28 53.51 58,287 +0.07(+0.13%)
Jun 11, 2019 53.86 53.95 53.26 53.44 144,435 -0.05(-0.09%)
Jun 10, 2019 53.42 53.78 53.37 53.49 57,974 +0.28(+0.53%)
Jun 07, 2019 53.10 53.38 53.10 53.21 144,000 +0.33(+0.62%)
Jun 06, 2019 52.62 52.97 52.42 52.88 58,776 +0.36(+0.69%)
Jun 05, 2019 52.45 52.56 52.05 52.52 58,615 +0.31(+0.59%)
Jun 04, 2019 51.46 52.23 51.42 52.21 77,953 +1.24(+2.43%)
Jun 03, 2019 50.89 51.25 50.74 50.97 75,349 +0.18(+0.35%)
May 31, 2019 50.65 51.00 50.47 50.79 416,300 -0.31(-0.61%)
May 30, 2019 51.18 51.47 50.91 51.10 74,599 +0.08(+0.16%)
May 29, 2019 51.18 51.29 50.83 51.02 142,948 -0.40(-0.78%)
May 28, 2019 52.03 52.23 51.42 51.42 59,845 -0.53(-1.02%)
May 24, 2019 52.09 52.13 51.75 51.95 136,500 +0.28(+0.54%)
May 23, 2019 51.95 52.03 51.45 51.67 102,628 -0.79(-1.51%)
May 22, 2019 52.46 52.66 52.38 52.46 53,734 -0.23(-0.44%)
May 21, 2019 52.34 52.78 52.34 52.69 92,106 +0.63(+1.21%)
May 20, 2019 52.10 52.36 51.92 52.06 70,441 -0.39(-0.74%)
May 17, 2019 52.64 53.10 52.44 52.45 67,200 -0.57(-1.08%)
May 16, 2019 52.74 53.30 52.74 53.02 97,697 +0.39(+0.74%)
May 15, 2019 52.09 52.72 52.09 52.63 80,316 +0.18(+0.34%)
May 14, 2019 52.15 52.66 52.07 52.45 75,017 +0.50(+0.96%)
May 13, 2019 52.44 52.67 51.76 51.95 114,297 -1.51(-2.82%)
May 10, 2019 53.07 53.59 52.45 53.46 63,600 +0.17(+0.32%)
May 09, 2019 53.03 53.37 52.64 53.29 93,709 -0.11(-0.21%)
May 08, 2019 53.43 53.76 53.28 53.40 371,479 -0.10(-0.19%)
May 07, 2019 54.10 54.25 53.15 53.50 79,973 -1.11(-2.03%)
May 06, 2019 53.79 54.68 53.72 54.61 53,219 -0.04(-0.07%)
May 03, 2019 54.16 54.65 54.14 54.65 59,600 +0.75(+1.39%)
May 02, 2019 53.52 53.90 53.30 53.90 117,035 +0.28(+0.52%)
May 01, 2019 54.42 54.42 53.62 53.62 118,449 -0.67(-1.23%)
Apr 30, 2019 54.37 54.37 53.84 54.29 137,086 -0.07(-0.13%)
Apr 29, 2019 54.47 54.52 54.30 54.36 57,393 -0.06(-0.11%)
Apr 26, 2019 53.92 54.50 53.89 54.42 101,000 +0.50(+0.93%)
Apr 25, 2019 54.18 54.18 53.62 53.92 77,156 -0.52(-0.96%)
Apr 24, 2019 54.27 54.65 54.27 54.44 111,161 +0.28(+0.52%)
Apr 23, 2019 53.56 54.25 53.56 54.16 79,877 +0.68(+1.27%)
Apr 22, 2019 53.42 53.51 53.28 53.48 75,621 -0.06(-0.11%)
Apr 18, 2019 53.39 53.58 53.13 53.54 81,000 +0.23(+0.43%)
Apr 17, 2019 54.14 54.14 53.20 53.31 68,867 -0.60(-1.11%)
Apr 16, 2019 54.25 54.25 53.77 53.91 83,263 -0.19(-0.35%)
Apr 15, 2019 54.13 54.17 53.91 54.10 67,360 +0.03(+0.06%)
Apr 12, 2019 54.06 54.11 53.87 54.07 66,400 +0.27(+0.50%)
Apr 11, 2019 53.73 53.82 53.63 53.80 64,208 +0.16(+0.30%)
Apr 10, 2019 53.28 53.72 53.28 53.64 72,773 +0.43(+0.81%)
Apr 09, 2019 53.44 53.53 53.11 53.21 106,534 -0.43(-0.80%)
Apr 08, 2019 53.50 53.65 53.29 53.64 85,596 -0.02(-0.04%)
Apr 05, 2019 53.34 53.66 53.34 53.66 76,000 +0.40(+0.75%)
Apr 04, 2019 53.26 53.45 52.99 53.26 90,339 +0.04(+0.08%)
Apr 03, 2019 53.24 53.44 53.10 53.22 96,523 +0.28(+0.53%)
Apr 02, 2019 53.12 53.12 52.74 52.94 116,106 -0.18(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.