U.S. Markets open in 2 hrs 7 mins

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

NYSE Arca - NYSE Arca Delayed Price. Currency in USD
Add to watchlist
140.96+1.21 (+0.87%)
At close: 3:59PM EDT
People also watch
MDYVSLYGSLYVSPYVSLY
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017140.11141.05140.11140.96140.9624,004
Aug 21, 2017139.72139.99139.27139.75139.7557,300
Aug 18, 2017139.83140.33139.62139.77139.7757,000
Aug 17, 2017142.36142.36140.10140.18140.1815,800
Aug 16, 2017142.85143.07142.46142.51142.5144,900
Aug 15, 2017143.28143.28142.06142.27142.2745,400
Aug 14, 2017142.00143.01141.95142.97142.97203,300
Aug 11, 2017140.47141.34140.47141.02141.021,010,100
Aug 10, 2017142.35142.39140.46140.46140.46735,900
Aug 09, 2017142.94143.20142.51143.02143.02596,100
Aug 08, 2017143.86144.85143.40143.64143.6413,100
Aug 07, 2017143.87144.47143.58144.08144.0816,700
Aug 04, 2017143.80143.96143.43143.73143.7312,500
Aug 03, 2017144.09144.09143.24143.51143.5132,400
Aug 02, 2017144.58144.71143.07143.62143.6215,000
Aug 01, 2017144.69145.05144.69145.05145.0528,600
Jul 31, 2017144.99145.00144.21144.48144.4811,800
Jul 28, 2017145.41145.41144.57144.79144.7910,200
Jul 27, 2017146.93146.93144.73145.39145.3917,500
Jul 26, 2017147.22147.22146.05146.19146.1913,400
Jul 25, 2017146.98147.29146.22147.08147.0811,200
Jul 24, 2017145.55146.24145.55146.16146.167,300
Jul 21, 2017146.20146.20145.21145.51145.5111,000
Jul 20, 2017146.41146.41145.75146.24146.2410,400
Jul 19, 2017145.20146.30145.20146.30146.3013,700
Jul 18, 2017144.98145.17144.70144.88144.8812,600
Jul 17, 2017145.22145.75144.79145.30145.3020,500
Jul 14, 2017145.08145.57145.02145.14145.1448,000
Jul 13, 2017144.75144.75144.00144.42144.4213,700
Jul 12, 2017144.58145.12144.51144.70144.707,600
Jul 11, 2017143.12143.83142.80143.83143.8312,800
Jul 10, 2017143.67143.80143.23143.47143.4712,600
Jul 07, 2017142.83143.91142.82143.55143.5512,500
Jul 06, 2017142.97143.67142.20142.27142.2717,500
Jul 05, 2017143.94144.16143.45143.94143.9457,500
Jul 03, 2017143.63144.59143.63144.38144.3813,500
Jun 30, 2017143.89143.89143.15143.15143.156,500
Jun 29, 2017144.43144.43142.15143.06143.0614,500
Jun 28, 2017143.27144.45143.27144.24144.2410,200
Jun 27, 2017143.64144.04142.66142.66142.6614,800
Jun 26, 2017144.13144.43143.57144.01144.018,000
Jun 23, 2017143.22144.07142.88143.52143.5217,300
Jun 22, 2017143.11143.35142.64143.03143.037,800
Jun 21, 2017143.79144.09143.10143.10143.1039,000
Jun 20, 2017144.88144.88143.54143.54143.5410,000
Jun 19, 2017145.07145.13144.70144.88144.889,000
Jun 16, 2017144.12144.16143.38144.16144.1610,300
Jun 16, 20170.389 Dividend
Jun 15, 2017144.05144.53143.65144.15143.7610,200
Jun 14, 2017145.68145.76144.59145.00144.6198,600
Jun 13, 2017145.00145.72145.00145.67145.289,700
Jun 12, 2017144.49144.61143.92144.60144.2110,000
Jun 09, 2017145.35146.11144.00144.68144.298,700
Jun 08, 2017143.67145.15143.60145.04144.6512,500
Jun 07, 2017143.93143.98143.36143.72143.3312,100
Jun 06, 2017143.94144.19143.43143.61143.2217,400
Jun 05, 2017144.78144.78144.03144.29143.909,600
Jun 02, 2017144.35145.04144.07144.64144.2512,000
Jun 01, 2017142.65144.20142.50144.20143.8111,400
May 31, 2017142.42142.42141.00142.24141.8611,800
May 30, 2017142.68142.68142.02142.06141.6811,300
May 26, 2017142.51142.81142.23142.52142.1417,700
May 25, 2017142.89143.19142.35142.94142.5518,300
May 24, 2017142.00142.39141.58142.23141.8525,100
May 23, 2017141.72142.01140.89141.76141.3855,400
May 22, 2017141.34141.68141.18141.49141.1111,900
May 19, 2017139.65141.19139.65140.74140.3613,000
May 18, 2017139.19139.90138.50139.35138.9721,500
May 17, 2017140.55140.58139.19139.19138.8123,100
May 16, 2017142.22142.30141.27142.00141.6216,900
May 15, 2017141.82142.55141.69142.09141.7112,900
May 12, 2017141.52141.52140.88141.05140.6711,500
May 11, 2017142.14142.14140.67141.46141.0814,700
May 10, 2017141.72142.50141.63142.33141.9519,700
May 09, 2017141.75141.88141.14141.23140.8527,600
May 08, 2017142.24142.24141.23141.66141.2810,400
May 05, 2017142.12142.45141.32142.45142.0715,300
May 04, 2017141.47141.47140.75141.41141.0313,100
May 03, 2017142.12142.12140.80141.15140.777,700
May 02, 2017142.61142.61141.58142.00141.6234,600
May 01, 2017142.05142.31141.33142.03141.6520,100
Apr 28, 2017142.78142.78141.40141.59141.2130,900
Apr 27, 2017142.33142.93142.33142.48142.1011,400
Apr 26, 2017141.96142.56141.72141.96141.5818,600
Apr 25, 2017142.24142.54141.95142.07141.6927,200
Apr 24, 2017142.17142.17140.98141.45141.0712,500
Apr 21, 2017140.10140.10139.45139.85139.4710,100
Apr 20, 2017139.20140.17139.00140.07139.6910,000
Apr 19, 2017138.41139.19138.41138.71138.3413,100
Apr 18, 2017137.65138.31137.36138.22137.8512,200
Apr 17, 2017136.91138.07136.70138.07137.7014,700
Apr 13, 2017137.62137.92136.41136.66136.2921,200
Apr 12, 2017139.62139.62137.70137.83137.4610,300
Apr 11, 2017138.22139.21137.93139.07138.6912,900
Apr 10, 2017138.41139.03138.24138.52138.1510,900
Apr 07, 2017138.21138.54138.09138.34137.9715,400
Apr 06, 2017137.42138.56137.39138.42138.058,400
Apr 05, 2017138.75139.19137.19137.21136.8415,100
Apr 04, 2017138.37138.56138.00138.32137.9516,900
Apr 03, 2017139.45139.62137.94138.65138.2817,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...