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

61.41 USD +0.06 (+0.09%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 61.77 61.78 61.33 61.35 42,500 -0.21(-0.34%)
Oct 15, 2020 60.37 61.67 60.19 61.56 45,973 +0.51(+0.84%)
Oct 14, 2020 61.49 61.79 61.05 61.05 83,241 -0.35(-0.57%)
Oct 13, 2020 61.32 61.60 61.21 61.40 77,073 -0.24(-0.39%)
Oct 12, 2020 61.71 61.78 61.38 61.64 161,191 +0.26(+0.42%)
Oct 09, 2020 61.42 61.55 61.13 61.38 107,000 +0.38(+0.62%)
Oct 08, 2020 60.98 61.00 60.68 61.00 105,786 +0.56(+0.93%)
Oct 07, 2020 60.02 60.57 60.02 60.44 244,320 +1.06(+1.79%)
Oct 06, 2020 59.94 60.62 59.24 59.38 236,246 -0.26(-0.44%)
Oct 05, 2020 58.89 59.69 58.89 59.64 99,653 +1.20(+2.05%)
Oct 02, 2020 57.04 58.67 57.04 58.44 71,900 +0.28(+0.48%)
Oct 01, 2020 57.70 58.16 57.54 58.16 265,331 +0.77(+1.34%)
Sep 30, 2020 57.20 57.92 57.08 57.39 61,337 +0.30(+0.53%)
Sep 29, 2020 57.27 57.58 56.83 57.09 105,307 -0.13(-0.23%)
Sep 28, 2020 56.75 57.34 56.75 57.22 46,360 +1.20(+2.14%)
Sep 25, 2020 54.95 56.11 54.95 56.02 80,700 +0.84(+1.53%)
Sep 24, 2020 55.00 55.81 54.55 55.18 42,047 +0.02(+0.03%)
Sep 23, 2020 56.38 56.72 55.16 55.16 47,175 -1.20(-2.13%)
Sep 22, 2020 55.93 56.42 55.62 56.36 58,588 +0.56(+1.00%)
Sep 21, 2020 55.80 55.80 54.91 55.80 89,611 -1.09(-1.92%)
Sep 18, 2020 57.65 57.73 56.29 56.89 75,800 -0.54(-0.94%)
Sep 17, 2020 56.94 57.65 56.89 57.43 131,444 -0.41(-0.71%)
Sep 16, 2020 58.12 58.51 57.75 57.84 62,426 +0.03(+0.05%)
Sep 15, 2020 57.94 58.19 57.66 57.81 84,071 +0.28(+0.49%)
Sep 14, 2020 57.00 57.61 57.00 57.53 432,253 +1.12(+1.99%)
Sep 11, 2020 56.78 56.85 55.96 56.41 67,700 -0.01(-0.02%)
Sep 10, 2020 57.42 57.74 56.42 56.42 186,881 -0.64(-1.12%)
Sep 09, 2020 56.83 57.29 56.67 57.06 3,584,248 +0.93(+1.66%)
Sep 08, 2020 56.49 56.96 55.99 56.13 181,436 -1.18(-2.06%)
Sep 04, 2020 58.33 58.36 55.95 57.31 145,400 -0.54(-0.93%)
Sep 03, 2020 59.82 59.82 57.57 57.85 423,214 -2.22(-3.70%)
Sep 02, 2020 59.57 60.23 59.15 60.07 318,156 +0.77(+1.30%)
Sep 01, 2020 58.89 59.33 58.59 59.30 2,966,454 +0.39(+0.66%)
Aug 31, 2020 59.22 59.22 58.85 58.91 144,250 -0.41(-0.69%)
Aug 28, 2020 59.26 59.32 58.95 59.32 82,800 +0.32(+0.54%)
Aug 27, 2020 59.10 59.31 58.73 59.00 138,300 -0.07(-0.12%)
Aug 26, 2020 59.09 59.15 58.85 59.07 126,690 -0.02(-0.03%)
Aug 25, 2020 59.17 59.22 58.63 59.09 510,909 -0.01(-0.02%)
Aug 24, 2020 58.99 59.12 58.79 59.10 93,099 +0.54(+0.92%)
Aug 21, 2020 58.41 58.62 58.31 58.56 65,600 -0.10(-0.17%)
Aug 20, 2020 58.45 58.87 58.45 58.66 54,871 -0.23(-0.39%)
Aug 19, 2020 59.23 59.39 58.81 58.89 137,729 -0.26(-0.44%)
Aug 18, 2020 59.55 59.55 58.97 59.15 81,092 -0.31(-0.52%)
Aug 17, 2020 59.29 59.66 59.24 59.46 112,006 +0.33(+0.56%)
Aug 14, 2020 59.12 59.43 58.98 59.13 458,700 -0.25(-0.42%)
Aug 13, 2020 59.14 59.71 59.13 59.38 422,318 +0.09(+0.15%)
Aug 12, 2020 59.26 59.43 59.04 59.29 156,849 +0.59(+1.01%)
Aug 11, 2020 59.24 59.63 58.68 58.70 2,313,767 -0.20(-0.34%)
Aug 10, 2020 59.15 59.24 58.82 58.90 120,500 -0.08(-0.14%)
Aug 07, 2020 58.42 58.98 58.22 58.98 61,900 +0.35(+0.60%)
Aug 06, 2020 58.74 58.84 58.38 58.63 88,562 -0.11(-0.19%)
Aug 05, 2020 58.48 58.81 58.20 58.74 99,294 +0.72(+1.24%)
Aug 04, 2020 57.70 58.02 57.58 58.02 66,884 +0.20(+0.35%)
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.