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 )

85.78 +0.79 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jan 30, 2009 10.63 10.63 10.27 10.32 0 -0.24(-2.28%)
Jan 29, 2009 10.75 10.75 10.56 10.56 20,775 -0.31(-2.86%)
Jan 28, 2009 10.82 10.88 10.82 10.88 3,719 +0.40(+3.82%)
Jan 27, 2009 10.41 10.55 10.36 10.48 5,638 +0.09(+0.88%)
Jan 26, 2009 10.32 10.56 10.25 10.39 46,419 +0.09(+0.90%)
Jan 23, 2009 9.998 10.43 9.998 10.29 24,980 +0.03(+0.30%)
Jan 22, 2009 10.22 10.32 10.15 10.26 6,723 -0.18(-1.72%)
Jan 21, 2009 10.23 10.44 10.06 10.44 7,632 +0.37(+3.62%)
Jan 20, 2009 10.52 10.55 10.07 10.08 33,369 -0.54(-5.10%)
Jan 16, 2009 10.71 10.71 10.58 10.62 17,440 +0.17(+1.64%)
Jan 15, 2009 10.23 10.45 10.05 10.45 49,661 +0.15(+1.50%)
Jan 14, 2009 10.47 10.47 10.22 10.29 65,761 -0.29(-2.71%)
Jan 13, 2009 10.56 10.70 10.56 10.58 8,873 +0.02(+0.17%)
Jan 12, 2009 10.82 10.82 10.56 10.56 14,070 -0.40(-3.64%)
Jan 09, 2009 11.14 11.14 10.82 10.96 35,666 -0.19(-1.69%)
Jan 08, 2009 10.98 11.15 10.93 11.15 13,813 +0.06(+0.56%)
Jan 07, 2009 11.20 11.20 11.02 11.09 17,098 -0.34(-2.97%)
Jan 06, 2009 11.34 11.46 11.32 11.43 31,636 +0.19(+1.70%)
Jan 05, 2009 11.12 11.29 11.06 11.23 16,820 +0.11(+0.98%)
Jan 02, 2009 10.77 11.13 10.69 11.13 0 +0.41(+3.82%)
Jan 01, 2009 10.52 10.80 10.52 10.72 0 +0.00(+0.00%)
Dec 31, 2008 10.52 10.80 10.52 10.72 35,630 +0.25(+2.36%)
Dec 30, 2008 10.24 10.50 10.24 10.47 42,346 +0.27(+2.67%)
Dec 29, 2008 10.26 10.26 10.06 10.20 39,282 -0.11(-1.03%)
Dec 26, 2008 10.24 10.30 10.19 10.30 8,003 +0.14(+1.36%)
Dec 24, 2008 10.16 10.18 10.15 10.17 23,753 +0.05(+0.51%)
Dec 23, 2008 10.32 10.32 10.09 10.11 62,441 +0.08(+0.79%)
Dec 22, 2008 10.28 10.33 10.03 10.03 5,471 -0.49(-4.69%)
Dec 19, 2008 10.56 10.62 10.47 10.53 21,200 +0.04(+0.35%)
Dec 18, 2008 10.70 10.71 10.35 10.49 33,811 -0.18(-1.73%)
Dec 17, 2008 10.32 10.75 10.32 10.68 25,198 +0.24(+2.28%)
Dec 16, 2008 10.10 10.45 10.08 10.44 50,396 +0.51(+5.17%)
Dec 15, 2008 10.15 10.15 9.819 9.925 22,327 -0.20(-1.99%)
Dec 12, 2008 9.589 10.17 9.589 10.13 12,875 +0.18(+1.80%)
Dec 11, 2008 10.28 10.41 9.948 9.948 20,943 -0.31(-3.06%)
Dec 10, 2008 10.35 10.39 10.16 10.26 14,876 +0.16(+1.58%)
Dec 09, 2008 10.23 10.51 10.07 10.10 167,753 -0.16(-1.57%)
Dec 08, 2008 10.09 10.30 10.09 10.26 42,207 +0.51(+5.25%)
Dec 05, 2008 9.356 9.751 9.093 9.751 21,717 +0.37(+3.98%)
Dec 04, 2008 9.665 9.833 9.367 9.379 27,081 -0.36(-3.74%)
Dec 03, 2008 9.471 9.774 9.393 9.743 31,450 +0.31(+3.30%)
Dec 02, 2008 9.334 9.555 9.272 9.432 25,198 +0.15(+1.63%)
Dec 01, 2008 9.931 9.931 9.280 9.280 21,036 -0.83(-8.17%)
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%)
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.