NYSEArca - Delayed Quote USD

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

81.04 -0.19 (-0.23%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 81.02 81.64 80.56 81.04 81.04 74,300
Apr 18, 2024 81.90 82.24 81.06 81.23 81.23 77,400
Apr 17, 2024 82.85 82.85 81.49 81.54 81.54 135,500
Apr 16, 2024 82.49 82.74 81.88 82.38 82.38 123,500
Apr 15, 2024 84.35 84.58 82.51 82.66 82.66 87,900
Apr 12, 2024 84.46 84.61 83.35 83.57 83.57 135,100
Apr 11, 2024 85.24 85.24 84.37 84.94 84.94 120,600
Apr 10, 2024 84.71 85.41 84.41 84.83 84.83 115,300
Apr 9, 2024 86.62 86.69 85.46 86.23 86.23 82,200
Apr 8, 2024 86.39 86.62 86.06 86.33 86.33 95,500
Apr 5, 2024 85.27 86.41 85.27 86.12 86.12 86,200
Apr 4, 2024 86.76 86.98 84.97 85.17 85.17 141,600
Apr 3, 2024 85.50 86.29 85.50 86.09 86.09 167,600
Apr 2, 2024 86.10 86.10 85.31 85.74 85.74 312,900
Apr 1, 2024 87.52 87.52 86.72 86.77 86.77 390,100
Mar 28, 2024 87.26 87.69 87.16 87.29 87.29 140,500
Mar 27, 2024 86.56 87.06 86.34 87.03 87.03 104,400
Mar 26, 2024 86.43 86.48 85.94 85.96 85.96 74,500
Mar 25, 2024 86.18 86.54 86.07 86.08 86.08 80,600
Mar 22, 2024 86.60 86.68 85.90 86.11 86.11 179,900
Mar 21, 2024 86.09 86.78 86.06 86.58 86.58 96,200
Mar 20, 2024 84.46 85.72 84.45 85.55 85.55 120,800
Mar 19, 2024 83.72 84.58 83.72 84.49 84.49 100,100
Mar 18, 2024 0.13 Dividend
Mar 18, 2024 84.34 84.40 83.85 83.85 83.85 112,000
Mar 15, 2024 84.11 84.53 84.02 84.12 83.99 91,300
Mar 14, 2024 85.12 85.33 83.73 84.36 84.23 156,100
Mar 13, 2024 84.75 85.46 84.75 85.22 85.09 111,700
Mar 12, 2024 84.18 84.83 83.87 84.76 84.63 230,300
Mar 11, 2024 84.35 84.42 83.47 83.95 83.82 84,000
Mar 8, 2024 85.81 86.11 84.38 84.66 84.53 80,100
Mar 7, 2024 85.07 85.50 85.00 85.45 85.31 261,000
Mar 6, 2024 84.67 84.97 84.20 84.58 84.45 778,900
Mar 5, 2024 83.71 84.32 83.36 83.75 83.62 5,027,100
Mar 4, 2024 84.13 84.78 84.13 84.26 84.13 87,300
Mar 1, 2024 82.82 83.49 82.65 83.44 83.31 82,200
Feb 29, 2024 82.43 82.80 82.09 82.63 82.50 63,400
Feb 28, 2024 81.18 81.94 81.18 81.75 81.62 42,900
Feb 27, 2024 81.62 81.62 81.26 81.55 81.42 67,900
Feb 26, 2024 81.10 81.45 80.94 81.22 81.09 150,000
Feb 23, 2024 81.00 81.30 80.63 81.06 80.93 85,700
Feb 22, 2024 80.04 81.11 79.98 81.03 80.90 91,400
Feb 21, 2024 78.84 79.25 78.60 79.10 78.97 67,600
Feb 20, 2024 79.29 79.29 78.65 79.15 79.02 76,700
Feb 16, 2024 80.48 80.74 79.76 79.79 79.66 113,500
Feb 15, 2024 79.87 80.69 79.83 80.62 80.49 440,900
Feb 14, 2024 78.56 79.20 78.37 79.15 79.02 75,300
Feb 13, 2024 77.74 78.56 77.26 77.83 77.71 78,900
Feb 12, 2024 78.91 79.72 78.91 79.37 79.24 77,700
Feb 9, 2024 78.45 78.97 78.31 78.88 78.76 59,800
Feb 8, 2024 77.34 78.26 77.34 78.21 78.09 103,200
Feb 7, 2024 77.09 77.67 76.79 77.37 77.25 73,700
Feb 6, 2024 76.39 76.75 76.19 76.75 76.63 75,900
Feb 5, 2024 76.48 76.54 75.64 76.26 76.14 63,100
Feb 2, 2024 76.29 77.15 75.85 76.95 76.83 139,700
Feb 1, 2024 75.77 76.65 75.28 76.65 76.53 441,300
Jan 31, 2024 76.42 76.78 75.37 75.41 75.29 76,100
Jan 30, 2024 76.54 76.74 76.31 76.61 76.49 66,300
Jan 29, 2024 75.91 76.70 75.72 76.70 76.58 66,400
Jan 26, 2024 76.13 76.30 75.72 75.93 75.81 63,800
Jan 25, 2024 76.16 76.21 75.53 75.91 75.79 150,900
Jan 24, 2024 76.72 76.72 75.43 75.48 75.36 86,100
Jan 23, 2024 76.75 76.75 75.76 76.07 75.95 63,700
Jan 22, 2024 75.95 76.51 75.95 76.43 76.31 88,700
Jan 19, 2024 75.02 75.55 74.61 75.55 75.43 58,400
Jan 18, 2024 74.45 74.80 73.94 74.73 74.61 57,800
Jan 17, 2024 73.59 74.03 73.49 74.01 73.89 88,300
Jan 16, 2024 74.24 74.60 73.95 74.39 74.27 72,700
Jan 12, 2024 75.22 75.29 74.37 74.70 74.58 71,800
Jan 11, 2024 74.56 74.63 73.79 74.59 74.47 58,700
Jan 10, 2024 74.30 74.65 74.02 74.57 74.45 75,600
Jan 9, 2024 74.06 74.48 73.81 74.29 74.17 87,100
Jan 8, 2024 73.42 74.60 73.29 74.60 74.48 90,100
Jan 5, 2024 73.22 73.93 73.09 73.53 73.41 75,700
Jan 4, 2024 73.40 73.87 73.34 73.37 73.25 52,300
Jan 3, 2024 74.51 74.51 73.47 73.51 73.39 340,400
Jan 2, 2024 75.34 75.72 74.87 75.19 75.07 351,900
Dec 29, 2023 76.17 76.41 75.67 75.67 75.55 83,400
Dec 28, 2023 76.22 76.56 76.11 76.32 76.20 62,700
Dec 27, 2023 76.55 76.72 76.28 76.49 76.37 59,000
Dec 26, 2023 75.99 76.64 75.94 76.46 76.34 128,700
Dec 22, 2023 75.88 76.17 75.56 75.86 75.74 74,300
Dec 21, 2023 75.28 75.63 74.96 75.62 75.50 88,400
Dec 20, 2023 75.65 76.09 74.57 74.60 74.48 91,000
Dec 19, 2023 75.29 75.76 75.25 75.75 75.63 71,600
Dec 18, 2023 0.29 Dividend
Dec 18, 2023 75.03 75.07 74.60 74.88 74.76 83,200
Dec 15, 2023 75.82 75.82 74.90 75.05 74.64 86,400
Dec 14, 2023 75.12 75.97 75.12 75.68 75.26 77,900
Dec 13, 2023 72.70 74.37 72.41 74.37 73.96 85,600
Dec 12, 2023 72.69 72.98 72.32 72.72 72.32 69,600
Dec 11, 2023 72.33 72.76 72.33 72.73 72.33 67,800
Dec 8, 2023 71.92 72.65 71.92 72.33 71.93 102,800
Dec 7, 2023 71.86 72.07 71.59 72.05 71.65 79,000
Dec 6, 2023 72.28 72.74 71.70 71.70 71.31 92,900
Dec 5, 2023 72.42 72.47 71.82 71.89 71.50 78,800
Dec 4, 2023 72.01 72.79 71.95 72.73 72.33 82,200
Dec 1, 2023 70.71 72.30 70.65 72.30 71.90 269,600
Nov 30, 2023 70.57 70.79 70.32 70.77 70.38 89,400
Nov 29, 2023 70.55 70.90 70.19 70.31 69.92 131,400
Nov 28, 2023 70.59 70.63 69.97 69.99 69.61 51,000
Nov 27, 2023 70.52 70.79 70.32 70.63 70.24 128,700
Nov 24, 2023 70.42 70.84 70.39 70.71 70.32 109,800
Nov 22, 2023 70.32 70.67 70.12 70.46 70.07 69,900
Nov 21, 2023 70.11 70.25 70.00 70.04 69.66 350,600
Nov 20, 2023 69.97 70.42 69.71 70.28 69.89 65,600
Nov 17, 2023 69.89 70.14 69.78 69.98 69.60 83,200
Nov 16, 2023 70.07 70.14 69.23 69.50 69.12 92,400
Nov 15, 2023 70.16 71.00 70.15 70.22 69.83 96,200
Nov 14, 2023 69.08 70.18 69.08 70.10 69.71 96,700
Nov 13, 2023 67.50 67.90 67.39 67.72 67.35 75,700
Nov 10, 2023 67.22 67.72 66.88 67.72 67.35 71,600
Nov 9, 2023 67.76 67.76 66.82 66.89 66.52 435,000
Nov 8, 2023 67.80 68.02 67.35 67.44 67.07 202,300
Nov 7, 2023 67.79 67.94 67.41 67.81 67.44 111,400
Nov 6, 2023 68.65 68.65 67.72 68.02 67.65 454,600
Nov 3, 2023 68.22 68.90 68.14 68.58 68.20 225,400
Nov 2, 2023 66.79 67.54 66.79 67.50 67.13 1,012,500
Nov 1, 2023 65.79 66.30 65.31 66.30 65.94 1,082,900
Oct 31, 2023 65.30 65.92 65.24 65.78 65.42 194,200
Oct 30, 2023 65.23 65.47 64.67 65.23 64.87 144,000
Oct 27, 2023 65.78 65.78 64.68 64.85 64.49 86,700
Oct 26, 2023 65.43 65.93 65.26 65.47 65.11 69,700
Oct 25, 2023 66.00 66.00 65.21 65.31 64.95 76,100
Oct 24, 2023 66.48 66.76 66.10 66.37 66.01 88,600
Oct 23, 2023 66.25 66.71 65.94 65.96 65.60 100,200
Oct 20, 2023 67.51 67.51 66.55 66.62 66.25 182,900
Oct 19, 2023 68.23 68.59 67.21 67.41 67.04 322,700
Oct 18, 2023 69.35 69.35 68.32 68.32 67.94 51,400
Oct 17, 2023 68.65 70.17 68.65 69.84 69.46 50,500
Oct 16, 2023 68.43 69.13 68.30 69.00 68.62 115,700
Oct 13, 2023 68.55 68.55 67.75 67.99 67.62 87,200
Oct 12, 2023 69.70 69.70 67.92 68.24 67.87 239,200
Oct 11, 2023 69.54 69.78 69.08 69.53 69.15 48,000
Oct 10, 2023 68.96 69.81 68.96 69.38 69.00 55,700
Oct 9, 2023 67.99 68.96 67.93 68.77 68.39 122,100
Oct 6, 2023 67.20 68.53 67.10 68.14 67.77 79,800
Oct 5, 2023 67.47 67.79 67.20 67.60 67.23 67,100
Oct 4, 2023 67.49 67.68 66.84 67.62 67.25 130,900
Oct 3, 2023 67.88 68.10 67.04 67.36 66.99 63,600
Oct 2, 2023 69.06 69.12 67.97 68.30 67.92 415,600
Sep 29, 2023 70.04 70.04 69.07 69.14 68.76 40,500
Sep 28, 2023 68.85 69.75 68.85 69.53 69.15 43,100
Sep 27, 2023 68.74 69.14 68.51 68.90 68.52 40,300
Sep 26, 2023 68.88 69.18 68.33 68.34 67.96 56,800
Sep 25, 2023 68.51 69.38 68.51 69.29 68.91 73,300
Sep 22, 2023 69.07 69.20 68.80 68.84 68.46 53,200
Sep 21, 2023 69.74 69.75 68.86 68.89 68.51 58,800
Sep 20, 2023 70.88 71.16 70.14 70.18 69.79 55,600
Sep 19, 2023 70.88 71.04 70.45 70.67 70.28 46,700
Sep 18, 2023 0.21 Dividend
Sep 18, 2023 70.78 71.10 70.68 70.84 70.45 57,000
Sep 15, 2023 71.52 71.52 70.82 71.01 70.41 49,000
Sep 14, 2023 71.52 71.84 71.36 71.79 71.18 45,900
Sep 13, 2023 71.40 71.40 70.76 71.02 70.42 63,400
Sep 12, 2023 71.22 71.68 71.22 71.32 70.72 35,100
Sep 11, 2023 71.55 71.67 71.20 71.32 70.72 47,100
Sep 8, 2023 71.19 71.39 71.03 71.13 70.53 58,500
Sep 7, 2023 71.30 71.39 70.82 71.15 70.55 268,300
Sep 6, 2023 71.72 72.16 71.35 71.65 71.04 33,400
Sep 5, 2023 73.17 73.17 71.76 71.77 71.16 43,000
Sep 1, 2023 73.37 73.55 73.21 73.45 72.83 91,600
Aug 31, 2023 73.02 73.20 72.84 72.84 72.22 42,400
Aug 30, 2023 72.63 73.15 72.63 72.88 72.26 52,200
Aug 29, 2023 71.67 72.70 71.67 72.70 72.08 50,100
Aug 28, 2023 71.40 72.06 71.40 71.69 71.08 48,400
Aug 25, 2023 71.11 71.48 70.42 71.14 70.54 44,900
Aug 24, 2023 71.56 71.76 70.82 70.82 70.22 56,900
Aug 23, 2023 70.86 71.67 70.85 71.60 70.99 42,300
Aug 22, 2023 71.32 71.37 70.80 70.89 70.29 64,500
Aug 21, 2023 71.09 71.29 70.56 71.12 70.52 47,500
Aug 18, 2023 70.51 71.02 70.18 70.92 70.32 49,000
Aug 17, 2023 72.02 72.02 70.70 70.72 70.12 57,800
Aug 16, 2023 72.17 72.60 71.68 71.68 71.07 109,400
Aug 15, 2023 72.77 72.77 72.16 72.25 71.64 60,800
Aug 14, 2023 72.77 73.08 72.38 73.08 72.46 54,100
Aug 11, 2023 72.82 73.05 72.57 72.89 72.27 35,400
Aug 10, 2023 73.11 73.57 72.60 72.85 72.23 49,800
Aug 9, 2023 73.24 73.25 72.75 72.86 72.24 47,200
Aug 8, 2023 73.29 73.30 72.58 73.20 72.58 39,200
Aug 7, 2023 73.46 73.90 73.36 73.79 73.16 45,500
Aug 4, 2023 73.39 73.97 73.10 73.24 72.62 51,600
Aug 3, 2023 73.00 73.45 72.80 73.19 72.57 47,400
Aug 2, 2023 73.59 73.70 73.10 73.36 72.74 66,700
Aug 1, 2023 73.95 74.30 73.71 74.21 73.58 68,300
Jul 31, 2023 74.35 74.55 74.08 74.38 73.75 206,000
Jul 28, 2023 74.03 74.32 73.90 74.19 73.56 43,400
Jul 27, 2023 74.92 74.92 73.41 73.57 72.95 74,500
Jul 26, 2023 74.18 74.69 74.18 74.46 73.83 259,200
Jul 25, 2023 74.04 74.56 73.78 74.26 73.63 44,300
Jul 24, 2023 74.19 74.44 73.86 73.98 73.35 163,500
Jul 21, 2023 74.45 74.45 73.96 74.03 73.40 62,900
Jul 20, 2023 74.36 74.56 73.77 74.06 73.43 124,700
Jul 19, 2023 74.60 74.68 74.10 74.31 73.68 48,600
Jul 18, 2023 73.77 74.38 73.62 74.30 73.67 42,400
Jul 17, 2023 73.05 73.76 72.89 73.63 73.01 50,800
Jul 14, 2023 73.63 73.63 72.79 73.04 72.42 51,400
Jul 13, 2023 73.65 73.68 73.32 73.61 72.99 50,900
Jul 12, 2023 73.54 73.56 73.17 73.25 72.63 68,700
Jul 11, 2023 72.24 72.81 72.13 72.73 72.11 38,600
Jul 10, 2023 70.96 72.00 70.96 72.00 71.39 84,600
Jul 7, 2023 70.59 71.54 70.59 71.05 70.45 66,200
Jul 6, 2023 70.52 70.63 69.87 70.49 69.89 73,800
Jul 5, 2023 71.49 71.49 71.11 71.20 70.60 131,500
Jul 3, 2023 71.56 71.97 71.56 71.81 71.20 166,000
Jun 30, 2023 71.74 71.98 71.38 71.65 71.04 57,800
Jun 29, 2023 70.40 71.18 70.40 71.18 70.58 67,600
Jun 28, 2023 70.07 70.35 69.87 70.29 69.69 177,400
Jun 27, 2023 69.53 70.34 69.32 70.22 69.62 43,000
Jun 26, 2023 68.87 69.61 68.87 69.30 68.71 59,200
Jun 23, 2023 69.04 69.35 68.81 68.81 68.23 43,400
Jun 22, 2023 69.68 69.70 69.25 69.58 68.99 64,600
Jun 21, 2023 69.52 70.15 69.44 69.85 69.26 108,500
Jun 20, 2023 0.23 Dividend
Jun 20, 2023 69.89 69.89 69.45 69.75 69.16 61,200
Jun 16, 2023 71.01 71.15 70.29 70.46 69.64 72,900
Jun 15, 2023 69.83 70.83 69.83 70.76 69.93 73,900
Jun 14, 2023 70.74 70.91 69.69 70.09 69.27 65,700
Jun 13, 2023 70.31 70.81 70.19 70.59 69.77 134,900
Jun 12, 2023 69.74 70.04 69.45 69.98 69.16 112,600
Jun 9, 2023 70.14 70.14 69.43 69.59 68.78 67,300
Jun 8, 2023 70.20 70.20 69.66 70.04 69.22 57,200
Jun 7, 2023 69.54 70.35 69.50 70.19 69.37 65,600
Jun 6, 2023 68.09 69.44 68.09 69.35 68.54 51,900
Jun 5, 2023 68.63 68.63 67.79 68.16 67.36 143,100
Jun 2, 2023 67.56 68.81 67.56 68.75 67.95 93,100
Jun 1, 2023 66.40 66.88 65.95 66.75 65.97 77,000
May 31, 2023 66.76 66.77 65.85 66.14 65.37 85,700
May 30, 2023 67.40 67.40 66.78 66.97 66.19 68,000
May 26, 2023 66.72 67.25 66.60 67.08 66.30 54,400
May 25, 2023 66.69 66.79 66.16 66.60 65.82 48,900
May 24, 2023 66.83 66.86 66.41 66.64 65.86 61,500
May 23, 2023 67.70 67.97 67.04 67.10 66.32 44,500
May 22, 2023 67.84 68.13 67.64 67.90 67.11 68,900
May 19, 2023 68.32 68.33 67.36 67.60 66.81 125,100
May 18, 2023 67.45 68.12 67.17 68.01 67.22 101,100
May 17, 2023 66.92 67.59 66.56 67.41 66.62 61,000
May 16, 2023 67.16 67.16 66.57 66.60 65.82 55,900
May 15, 2023 67.31 67.68 67.08 67.49 66.70 55,600
May 12, 2023 67.17 67.50 66.63 67.10 66.32 65,900
May 11, 2023 67.11 67.21 66.66 66.97 66.19 89,900
May 10, 2023 67.92 67.97 66.77 67.41 66.62 309,500
May 9, 2023 67.07 67.45 66.94 67.22 66.44 74,700
May 8, 2023 67.75 67.91 67.10 67.37 66.58 63,900
May 5, 2023 67.08 67.73 67.08 67.52 66.73 41,800
May 4, 2023 66.93 67.00 66.03 66.28 65.51 374,300
May 3, 2023 67.41 68.28 67.26 67.30 66.51 41,100
May 2, 2023 67.96 67.96 66.48 67.31 66.52 70,800
May 1, 2023 67.95 68.56 67.92 68.14 67.34 127,900
Apr 28, 2023 67.44 68.15 67.44 68.09 67.30 102,600
Apr 27, 2023 66.90 67.64 66.60 67.57 66.78 61,200
Apr 26, 2023 67.19 67.41 66.57 66.68 65.90 315,600
Apr 25, 2023 68.16 68.22 67.32 67.33 66.54 671,800
Apr 24, 2023 68.44 68.84 68.26 68.52 67.72 58,300
Apr 21, 2023 68.49 68.59 67.96 68.48 67.68 59,700
Apr 20, 2023 68.08 68.67 68.08 68.45 67.65 51,700

Related Tickers