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

87.25 +0.22 (+0.25%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 46.63 46.90 46.57 46.81 132,392 +0.29(+0.61%)
Oct 30, 2017 46.83 46.44 46.53 82,750 -0.35(-0.75%)
Oct 27, 2017 46.61 46.88 46.52 46.88 91,126 +0.27(+0.57%)
Oct 26, 2017 46.46 46.64 46.42 46.61 53,023 +0.35(+0.76%)
Oct 25, 2017 46.48 46.48 45.96 46.26 89,762 -0.23(-0.50%)
Oct 24, 2017 46.43 46.58 46.43 46.49 77,678 +0.15(+0.32%)
Oct 23, 2017 46.56 46.56 46.34 46.34 131,640 -0.18(-0.38%)
Oct 20, 2017 46.45 46.54 46.45 46.52 54,981 +0.32(+0.70%)
Oct 19, 2017 45.98 46.20 45.88 46.20 61,693 +0.02(+0.03%)
Oct 18, 2017 46.11 46.27 46.07 46.18 62,595 +0.17(+0.37%)
Oct 17, 2017 46.05 46.11 45.99 46.02 54,437 -0.07(-0.16%)
Oct 16, 2017 46.10 46.20 46.05 46.09 59,423 +0.06(+0.13%)
Oct 13, 2017 46.13 46.18 46.02 46.03 40,155 -0.03(-0.07%)
Oct 12, 2017 45.94 46.11 45.92 46.06 45,532 +0.06(+0.13%)
Oct 11, 2017 46.02 46.02 45.94 46.00 41,340 +0.03(+0.06%)
Oct 10, 2017 46.04 46.10 45.88 45.97 31,319 +0.10(+0.22%)
Oct 09, 2017 46.02 46.06 45.81 45.87 112,040 -0.14(-0.29%)
Oct 06, 2017 45.83 46.01 45.83 46.01 41,842 +0.09(+0.20%)
Oct 05, 2017 45.83 45.95 45.80 45.91 62,546 +0.12(+0.27%)
Oct 04, 2017 45.72 45.80 45.65 45.79 89,576 +0.03(+0.07%)
Oct 03, 2017 45.66 45.76 45.55 45.76 252,813 +0.23(+0.51%)
Oct 02, 2017 45.25 45.60 45.25 45.53 169,737 +0.25(+0.56%)
Sep 29, 2017 45.21 45.35 45.21 45.28 84,573 +0.11(+0.24%)
Sep 28, 2017 45.00 45.17 44.93 45.17 72,174 +0.05(+0.10%)
Sep 27, 2017 44.84 45.17 44.71 45.12 225,350 +0.46(+1.03%)
Sep 26, 2017 44.83 44.83 44.64 44.66 115,283 +0.00(+0.01%)
Sep 25, 2017 44.70 44.75 44.48 44.66 44,920 -0.04(-0.08%)
Sep 22, 2017 44.49 44.74 44.49 44.69 42,363 +0.15(+0.33%)
Sep 21, 2017 44.71 44.71 44.52 44.55 48,086 -0.09(-0.20%)
Sep 20, 2017 44.59 44.64 44.50 44.64 39,976 +0.17(+0.39%)
Sep 19, 2017 44.58 44.58 44.46 44.46 35,882 -0.04(-0.09%)
Sep 18, 2017 44.37 44.56 44.37 44.50 46,721 +0.15(+0.34%)
Sep 15, 2017 44.26 44.35 44.14 44.35 49,089 +0.22(+0.50%)
Sep 14, 2017 44.07 44.19 44.00 44.13 37,171 +0.01(+0.01%)
Sep 13, 2017 44.21 44.22 44.13 44.13 34,130 -0.12(-0.26%)
Sep 12, 2017 44.05 44.24 44.05 44.24 37,021 +0.28(+0.63%)
Sep 11, 2017 43.91 44.02 43.89 43.97 67,075 +0.44(+1.01%)
Sep 08, 2017 43.34 43.60 43.24 43.53 87,016 +0.09(+0.22%)
Sep 07, 2017 43.64 43.64 43.33 43.44 67,878 -0.10(-0.23%)
Sep 06, 2017 43.67 43.69 43.46 43.53 72,542 -0.01(-0.01%)
Sep 05, 2017 43.88 43.91 43.44 43.54 60,754 -0.42(-0.95%)
Sep 01, 2017 43.87 43.99 43.87 43.96 123,720 +0.21(+0.48%)
Aug 31, 2017 43.43 43.79 43.43 43.75 47,202 +0.40(+0.93%)
Aug 30, 2017 43.08 43.37 42.99 43.34 57,004 +0.32(+0.74%)
Aug 29, 2017 42.86 43.06 42.83 43.03 67,450 -0.06(-0.14%)
Aug 28, 2017 43.18 43.27 42.97 43.09 101,149 +0.01(+0.02%)
Aug 25, 2017 43.17 43.19 43.03 43.08 104,765 +0.10(+0.24%)
Aug 24, 2017 43.14 43.16 42.95 42.98 47,757 -0.06(-0.13%)
Aug 23, 2017 42.95 43.11 42.95 43.03 119,964 -0.12(-0.28%)
Aug 22, 2017 42.89 43.18 42.89 43.15 78,406 +0.37(+0.87%)
Aug 21, 2017 42.78 42.86 42.64 42.78 187,281 -0.01(-0.01%)
Aug 18, 2017 42.81 42.96 42.74 42.79 186,229 -0.13(-0.29%)
Aug 17, 2017 43.58 43.58 42.89 42.92 51,497 -0.71(-1.64%)
Aug 16, 2017 43.73 43.80 43.61 43.63 146,663 +0.07(+0.17%)
Aug 15, 2017 43.87 43.87 43.49 43.56 148,140 -0.21(-0.49%)
Aug 14, 2017 43.47 43.78 43.46 43.77 664,031 +0.60(+1.38%)
Aug 11, 2017 43.00 43.27 43.00 43.17 3,299,312 +0.17(+0.40%)
Aug 10, 2017 43.58 43.59 43.00 43.00 2,403,734 -0.78(-1.79%)
Aug 09, 2017 43.76 43.84 43.63 43.79 1,947,215 -0.19(-0.43%)
Aug 08, 2017 44.04 44.35 43.90 43.98 42,792 -0.13(-0.31%)
Aug 07, 2017 44.05 44.23 43.96 44.11 54,548 +0.11(+0.24%)
Aug 04, 2017 44.02 44.07 43.91 44.00 40,666 +0.07(+0.15%)
Aug 03, 2017 44.11 44.11 43.85 43.94 105,873 -0.03(-0.08%)
Aug 02, 2017 44.26 44.30 43.80 43.97 48,979 -0.44(-0.99%)
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.