Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

85.48 +0.81 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.06 10.11 9.966 10.11 2,817 +0.05(+0.51%)
Nov 26, 2008 9.395 10.11 9.392 10.05 16,213 +0.52(+5.44%)
Nov 25, 2008 9.527 9.559 9.332 9.536 12,172 +0.16(+1.70%)
Nov 24, 2008 8.908 9.376 8.908 9.376 13,742 +0.86(+10.11%)
Nov 21, 2008 8.481 8.585 8.114 8.515 61,124 +0.27(+3.26%)
Nov 20, 2008 8.826 8.894 8.246 8.246 33,483 -1.04(-11.23%)
Nov 19, 2008 9.679 9.737 9.268 9.289 15,550 -0.13(-1.33%)
Nov 18, 2008 9.707 9.847 9.387 9.415 15,315 -0.46(-4.66%)
Nov 17, 2008 9.875 9.945 9.833 9.875 10,275 -0.25(-2.47%)
Nov 14, 2008 10.34 10.38 10.00 10.12 26,360 -0.32(-3.06%)
Nov 13, 2008 9.872 10.44 9.533 10.44 31,821 +0.61(+6.24%)
Nov 12, 2008 10.19 10.22 9.830 9.830 5,578 -0.60(-5.78%)
Nov 11, 2008 10.36 10.62 10.33 10.43 8,410 -0.32(-2.94%)
Nov 10, 2008 11.17 11.17 10.67 10.75 12,497 +0.00(+0.01%)
Nov 07, 2008 10.79 10.86 10.68 10.75 23,757 +0.03(+0.25%)
Nov 06, 2008 11.29 11.29 10.71 10.72 21,817 -0.61(-5.40%)
Nov 05, 2008 11.62 11.72 11.25 11.33 50,617 -0.40(-3.40%)
Nov 04, 2008 11.71 11.80 11.56 11.73 30,598 +0.26(+2.24%)
Nov 03, 2008 11.58 11.58 11.37 11.47 39,575 +0.23(+2.03%)
Oct 31, 2008 11.15 11.46 11.15 11.25 3,802 +0.15(+1.39%)
Oct 30, 2008 11.06 11.09 10.95 11.09 4,329 +0.32(+2.94%)
Oct 29, 2008 10.35 10.89 10.35 10.77 3,969 +0.56(+5.50%)
Oct 28, 2008 9.648 10.21 9.494 10.21 40,638 +0.61(+6.39%)
Oct 27, 2008 10.01 10.07 9.600 9.600 56,516 -0.42(-4.22%)
Oct 24, 2008 9.866 10.25 9.070 10.02 15,168 -0.31(-2.96%)
Oct 23, 2008 11.07 11.07 10.04 10.33 58,999 -0.41(-3.79%)
Oct 22, 2008 11.55 11.55 10.57 10.74 40,434 -1.00(-8.52%)
Oct 21, 2008 11.58 11.74 11.57 11.74 10,863 -0.05(-0.44%)
Oct 20, 2008 11.16 11.79 11.16 11.79 29,888 +0.39(+3.42%)
Oct 17, 2008 11.12 11.73 11.12 11.40 78,654 +0.28(+2.48%)
Oct 16, 2008 11.65 11.65 10.41 11.12 22,883 -0.03(-0.29%)
Oct 15, 2008 11.66 11.66 11.15 11.15 17,922 -0.85(-7.10%)
Oct 14, 2008 13.24 13.32 11.93 12.01 48,427 -0.25(-2.01%)
Oct 13, 2008 11.94 12.69 11.58 12.25 22,658 +1.04(+9.29%)
Oct 10, 2008 10.57 11.33 10.27 11.21 117,278 -0.04(-0.34%)
Oct 09, 2008 12.23 12.23 11.25 11.25 74,549 -0.61(-5.18%)
Oct 08, 2008 11.48 12.21 11.48 11.86 82,168 -0.09(-0.77%)
Oct 07, 2008 12.86 12.87 11.96 11.96 38,954 -0.81(-6.35%)
Oct 06, 2008 13.02 13.02 12.13 12.77 181,438 -0.56(-4.21%)
Oct 03, 2008 13.78 13.97 13.33 13.33 50,913 -0.32(-2.32%)
Oct 02, 2008 14.54 14.54 13.64 13.64 19,548 -0.86(-5.95%)
Oct 01, 2008 15.01 15.01 14.42 14.51 19,413 -0.26(-1.75%)
Sep 30, 2008 13.83 14.77 13.83 14.76 32,103 +0.63(+4.48%)
Sep 29, 2008 14.75 15.06 14.02 14.13 30,573 -1.25(-8.15%)
Sep 26, 2008 15.27 15.43 14.96 15.38 0 -0.12(-0.78%)
Sep 25, 2008 15.43 15.60 15.33 15.50 40,163 +0.18(+1.21%)
Sep 24, 2008 15.88 15.88 15.32 15.32 9,679 -0.12(-0.76%)
Sep 23, 2008 15.76 15.80 15.44 15.44 11,577 -0.28(-1.77%)
Sep 22, 2008 16.21 16.21 15.72 15.72 28,818 -0.93(-5.60%)
Sep 19, 2008 22.15 23.84 16.30 16.65 0 +0.96(+6.10%)
Sep 18, 2008 15.14 15.71 14.85 15.69 69,970 +0.29(+1.89%)
Sep 17, 2008 15.67 15.67 15.28 15.40 23,949 -0.47(-2.93%)
Sep 16, 2008 15.42 15.86 15.10 15.86 39,311 +0.21(+1.33%)
Sep 15, 2008 15.46 16.04 15.46 15.66 17,059 -0.71(-4.33%)
Sep 12, 2008 16.36 16.37 16.31 16.37 10,539 +0.17(+1.06%)
Sep 11, 2008 15.86 16.23 15.86 16.19 19,719 -0.03(-0.21%)
Sep 10, 2008 16.09 16.24 16.05 16.23 7,725 +0.29(+1.85%)
Sep 09, 2008 16.58 16.58 15.93 15.93 33,180 -0.68(-4.12%)
Sep 08, 2008 17.08 17.08 16.61 16.62 26,678 +0.06(+0.34%)
Sep 05, 2008 16.37 16.56 16.14 16.56 0 +0.01(+0.08%)
Sep 04, 2008 16.74 16.74 16.46 16.55 2,949 -0.39(-2.28%)
Sep 03, 2008 17.03 17.03 16.88 16.93 2,657 -0.22(-1.27%)
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.