MDYG Historical Prices | SPDR S&P 400 Mid Cap Growth ETF Stock

Dow

0.08% Nasdaq

0.11%

SPDR S&P 400 Mid Cap Growth ETF (MDYG)

-NYSEArca

99.36 0.21(0.21%) May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	98.45	99.51	98.10	99.36	9,400	99.36
May 22, 2013	101.60	101.86	99.30	99.57	5,300	99.57
May 21, 2013	101.33	101.53	101.24	101.53	1,500	101.53
May 20, 2013	101.12	101.52	101.00	101.22	4,500	101.22
May 17, 2013	100.97	101.40	100.74	101.16	2,800	101.16
May 16, 2013	100.82	100.99	100.11	100.11	2,800	100.11
May 15, 2013	100.36	100.98	100.36	100.74	7,700	100.74
May 14, 2013	99.48	100.42	99.48	100.39	3,200	100.39
May 13, 2013	99.24	99.48	98.97	99.29	4,500	99.29
May 10, 2013	98.80	99.40	98.80	99.38	7,200	99.38
May 9, 2013	98.78	99.11	98.78	99.11	1,800	99.11
May 8, 2013	98.37	98.80	98.37	98.80	3,200	98.80
May 7, 2013	97.78	98.47	97.78	98.46	3,100	98.46
May 6, 2013	97.10	97.73	97.10	97.68	5,100	97.68
May 3, 2013	96.54	97.48	96.09	97.18	6,200	97.18
May 2, 2013	95.04	95.79	95.04	95.70	1,200	95.70
May 1, 2013	96.19	96.19	94.69	94.69	8,000	94.69
Apr 30, 2013	95.62	96.23	95.53	96.23	6,500	96.23
Apr 29, 2013	95.91	95.91	95.71	95.82	1,300	95.82
Apr 26, 2013	95.66	95.66	94.74	95.06	3,200	95.06
Apr 25, 2013	95.13	96.05	95.13	95.83	4,000	95.83
Apr 24, 2013	94.78	94.87	94.51	94.87	1,700	94.87
Apr 23, 2013	94.65	94.88	94.52	94.66	4,100	94.66
Apr 22, 2013	92.74	93.75	92.69	93.71	2,300	93.71
Apr 19, 2013	93.05	93.13	93.05	93.13	1,000	93.13
Apr 18, 2013	92.37	92.37	91.39	91.44	9,800	91.44
Apr 17, 2013	91.83	92.07	91.63	92.07	1,200	92.07
Apr 16, 2013	93.07	93.44	92.75	93.44	2,600	93.44
Apr 15, 2013	94.25	94.32	92.45	92.86	3,400	92.86
Apr 12, 2013	95.04	95.17	94.63	94.99	1,800	94.99
Apr 11, 2013	95.04	95.63	95.04	95.42	4,600	95.42
Apr 10, 2013	94.38	94.77	94.38	94.77	400	94.77
Apr 9, 2013	93.80	94.14	93.24	93.87	16,100	93.87
Apr 8, 2013	92.78	93.51	92.52	93.51	22,900	93.51
Apr 5, 2013	93.32	93.32	90.23	92.21	1,900	92.21
Apr 4, 2013	92.54	92.96	92.54	92.96	1,400	92.96
Apr 3, 2013	93.93	93.93	92.05	92.57	3,100	92.57
Apr 2, 2013	94.99	94.99	93.79	93.79	2,400	93.79
Apr 1, 2013	95.38	95.38	94.01	94.20	47,100	94.20
Mar 28, 2013	94.87	95.35	94.58	95.35	1,700	95.35
Mar 27, 2013	93.86	94.52	93.60	94.33	3,100	94.33
Mar 26, 2013	94.56	94.56	93.95	94.36	3,900	94.36
Mar 25, 2013	94.61	94.76	93.24	93.88	5,000	93.88
Mar 22, 2013	94.31	94.35	93.95	93.95	2,100	93.95
Mar 21, 2013	94.11	94.44	93.99	94.02	1,400	94.02
Mar 20, 2013	94.25	94.77	94.08	94.70	9,000	94.70
Mar 19, 2013	94.19	94.19	93.28	93.44	7,500	93.44
Mar 18, 2013	94.10	94.26	93.40	93.86	7,500	93.86
Mar 15, 2013	94.42	94.42	93.98	94.21	2,200	94.21
Mar 15, 2013	0.135 Dividend
Mar 14, 2013	94.53	94.60	94.46	94.60	5,900	94.46
Mar 13, 2013	93.72	94.20	93.59	94.10	6,600	93.97
Mar 12, 2013	93.75	93.75	93.31	93.67	108,900	93.54
Mar 11, 2013	93.61	93.77	93.58	93.77	6,800	93.64
Mar 8, 2013	93.29	93.51	93.12	93.51	1,800	93.38
Mar 7, 2013	93.12	93.17	92.89	93.04	19,200	92.91
Mar 6, 2013	92.87	93.42	92.87	93.06	4,700	92.93
Mar 5, 2013	92.41	92.88	92.32	92.79	9,000	92.66
Mar 4, 2013	91.02	91.37	91.02	91.37	1,300	91.24
Mar 1, 2013	90.82	91.05	90.24	91.03	2,900	90.90
Feb 28, 2013	91.37	91.89	91.37	91.38	4,600	91.25
Feb 27, 2013	89.87	91.53	89.87	91.53	1,200	91.40
Feb 26, 2013	89.62	90.01	89.16	90.01	10,800	89.88
Feb 25, 2013	91.51	91.51	90.21	90.21	1,300	90.08
Feb 22, 2013	90.77	91.06	90.48	91.06	1,700	90.93
Feb 21, 2013	91.10	91.10	89.87	90.27	8,900	90.14
Feb 20, 2013	92.54	92.58	91.25	91.25	3,300	91.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MDYG

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P 400 Mid Cap Growth ETF (MDYG)