Skip to main content

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

92.92 -0.54 (-0.58%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 94.11 94.11 93.17 93.46 127,488 +0.06(+0.06%)
Dec 05, 2024 94.33 94.33 93.33 93.40 88,302 -0.93(-0.99%)
Dec 04, 2024 94.30 94.41 93.84 94.33 183,126 +0.36(+0.38%)
Dec 03, 2024 94.12 94.15 93.49 93.97 89,967 -0.05(-0.05%)
Dec 02, 2024 94.37 94.37 93.82 94.02 113,164 -0.31(-0.33%)
Nov 29, 2024 94.54 94.99 94.22 94.33 64,606 +0.17(+0.18%)
Nov 27, 2024 94.96 95.27 93.87 94.16 71,927 -0.36(-0.38%)
Nov 26, 2024 94.72 94.75 94.04 94.52 148,483 -0.38(-0.40%)
Nov 25, 2024 94.36 95.51 94.36 94.90 112,168 +1.42(+1.52%)
Nov 22, 2024 92.29 93.52 92.29 93.48 105,619 +1.54(+1.68%)
Nov 21, 2024 90.86 92.12 90.52 91.94 102,285 +1.46(+1.61%)
Nov 20, 2024 89.86 90.48 89.42 90.48 80,792 +0.82(+0.91%)
Nov 19, 2024 88.90 89.78 88.60 89.66 75,120 +0.10(+0.11%)
Nov 18, 2024 89.50 89.95 89.33 89.56 69,717 +0.17(+0.19%)
Nov 15, 2024 90.52 90.52 89.22 89.39 100,335 -1.33(-1.47%)
Nov 14, 2024 91.86 91.94 90.49 90.72 120,184 -0.82(-0.90%)
Nov 13, 2024 92.44 92.55 91.54 91.54 90,631 -0.64(-0.69%)
Nov 12, 2024 92.85 93.21 91.91 92.18 145,879 -0.96(-1.03%)
Nov 11, 2024 93.24 93.37 92.84 93.14 79,611 +0.78(+0.84%)
Nov 08, 2024 91.98 92.54 91.75 92.36 65,385 +0.47(+0.51%)
Nov 07, 2024 91.99 92.38 91.64 91.89 78,927 +0.00(+0.00%)
Nov 06, 2024 91.57 91.90 90.51 91.89 132,606 +3.38(+3.82%)
Nov 05, 2024 87.07 88.54 86.79 88.51 85,155 +1.30(+1.49%)
Nov 04, 2024 86.82 87.84 86.82 87.21 86,223 +0.34(+0.39%)
Nov 01, 2024 87.11 87.51 86.71 86.87 405,077 +0.22(+0.25%)
Oct 31, 2024 87.51 87.55 86.60 86.65 73,165 -1.05(-1.20%)
Oct 30, 2024 87.69 88.62 87.61 87.70 72,790 -0.36(-0.41%)
Oct 29, 2024 87.34 88.06 86.97 88.06 187,871 +0.22(+0.25%)
Oct 28, 2024 87.57 88.08 87.57 87.84 55,046 +0.72(+0.83%)
Oct 25, 2024 88.01 88.01 86.79 87.12 75,996 -0.38(-0.43%)
Oct 24, 2024 87.63 87.70 87.07 87.50 72,071 +0.13(+0.15%)
Oct 23, 2024 87.66 87.91 86.75 87.37 71,568 -0.65(-0.74%)
Oct 22, 2024 88.25 88.25 87.67 88.02 462,287 -0.83(-0.93%)
Oct 21, 2024 89.57 89.67 88.62 88.85 43,708 -0.81(-0.90%)
Oct 18, 2024 89.83 89.83 89.46 89.66 51,277 -0.01(-0.01%)
Oct 17, 2024 89.93 89.93 89.40 89.67 40,543 +0.11(+0.12%)
Oct 16, 2024 89.45 90.00 89.31 89.56 51,208 +0.64(+0.72%)
Oct 15, 2024 89.34 90.00 88.92 88.92 41,913 -0.65(-0.73%)
Oct 14, 2024 88.94 89.57 88.78 89.57 47,787 +0.65(+0.73%)
Oct 11, 2024 87.67 89.05 87.67 88.92 52,817 +1.35(+1.54%)
Oct 10, 2024 87.50 87.68 87.04 87.57 47,062 -0.49(-0.56%)
Oct 09, 2024 87.47 88.25 87.40 88.06 59,228 +0.59(+0.67%)
Oct 08, 2024 87.21 87.70 87.00 87.47 128,021 +0.20(+0.23%)
Oct 07, 2024 87.73 87.73 86.78 87.27 144,554 -0.56(-0.64%)
Oct 04, 2024 88.07 88.15 87.22 87.83 86,806 +0.73(+0.84%)
Oct 03, 2024 86.94 87.24 86.66 87.10 64,089 -0.19(-0.22%)
Oct 02, 2024 87.05 87.59 86.67 87.29 98,910 +0.15(+0.17%)
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.