SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
78.37
-0.24 (-0.31%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 78.24 | 78.58 | 77.83 | 78.37 | 78.37 | -0.31% | 160,569 |
| Apr 24, 2025 | 77.16 | 78.76 | 76.95 | 78.61 | 78.61 | 2.21% | 212,195 |
| Apr 23, 2025 | 77.83 | 79.02 | 76.65 | 76.91 | 76.91 | 1.77% | 66,905 |
| Apr 22, 2025 | 74.65 | 75.89 | 74.60 | 75.57 | 75.57 | 2.55% | 154,419 |
| Apr 21, 2025 | 75.10 | 75.10 | 72.97 | 73.69 | 73.69 | -2.75% | 184,810 |
| Apr 17, 2025 | 75.52 | 76.17 | 75.09 | 75.77 | 75.77 | 0.81% | 104,593 |
| Apr 16, 2025 | 75.65 | 76.18 | 74.27 | 75.16 | 75.16 | -1.40% | 1,706,551 |
| Apr 15, 2025 | 76.30 | 77.13 | 76.01 | 76.23 | 76.23 | -0.08% | 530,258 |
| Apr 14, 2025 | 76.92 | 76.92 | 75.10 | 76.29 | 76.29 | 1.03% | 2,113,335 |
| Apr 11, 2025 | 74.15 | 75.71 | 73.08 | 75.51 | 75.51 | 1.67% | 147,422 |
| Apr 10, 2025 | 75.44 | 75.70 | 72.52 | 74.27 | 74.27 | -3.93% | 194,790 |
| Apr 9, 2025 | 69.74 | 77.89 | 69.57 | 77.31 | 77.31 | 9.75% | 600,058 |
| Apr 8, 2025 | 74.64 | 74.65 | 69.44 | 70.44 | 70.44 | -1.96% | 538,449 |
| Apr 7, 2025 | 69.63 | 74.41 | 68.59 | 71.85 | 71.85 | -0.64% | 644,703 |
| Apr 4, 2025 | 73.43 | 73.94 | 71.00 | 72.31 | 72.31 | -5.15% | 245,770 |
| Apr 3, 2025 | 78.00 | 78.13 | 76.13 | 76.24 | 76.24 | -6.55% | 353,694 |
| Apr 2, 2025 | 79.09 | 81.81 | 79.09 | 81.58 | 81.58 | 1.94% | 82,888 |
| Apr 1, 2025 | 79.34 | 80.29 | 78.53 | 80.03 | 80.03 | 0.72% | 132,610 |
| Mar 31, 2025 | 78.28 | 79.86 | 77.52 | 79.46 | 79.46 | 0.09% | 71,326 |
| Mar 28, 2025 | 80.78 | 80.78 | 78.92 | 79.39 | 79.39 | -2.02% | 443,934 |
| Mar 27, 2025 | 81.45 | 81.86 | 80.81 | 81.03 | 81.03 | -0.90% | 71,765 |
| Mar 26, 2025 | 82.94 | 83.02 | 81.53 | 81.77 | 81.77 | -1.15% | 68,448 |
| Mar 25, 2025 | 82.98 | 83.02 | 82.23 | 82.72 | 82.72 | -0.16% | 98,824 |
| Mar 24, 2025 | 81.72 | 82.88 | 81.72 | 82.85 | 82.85 | 2.84% | 421,829 |
| Mar 21, 2025 | 79.99 | 80.76 | 79.59 | 80.56 | 80.42 | -0.38% | 80,879 |
| Mar 20, 2025 | 80.92 | 81.89 | 80.86 | 80.87 | 80.73 | -0.88% | 60,994 |
| Mar 19, 2025 | 80.30 | 82.01 | 79.87 | 81.59 | 81.44 | 1.68% | 75,997 |
| Mar 18, 2025 | 80.66 | 80.71 | 80.05 | 80.24 | 80.10 | -1.24% | 98,486 |
| Mar 17, 2025 | 79.94 | 81.57 | 79.94 | 81.25 | 81.11 | 1.72% | 156,480 |
| Mar 14, 2025 | 78.89 | 79.97 | 78.42 | 79.88 | 79.74 | 2.53% | 156,509 |
| Mar 13, 2025 | 79.45 | 79.45 | 77.49 | 77.91 | 77.77 | -1.91% | 120,840 |
| Mar 12, 2025 | 80.43 | 80.52 | 78.92 | 79.43 | 79.29 | 0.18% | 240,088 |
| Mar 11, 2025 | 79.55 | 80.38 | 78.72 | 79.29 | 79.15 | -0.39% | 625,520 |
| Mar 10, 2025 | 80.49 | 81.05 | 78.82 | 79.60 | 79.46 | -2.37% | 127,163 |
| Mar 7, 2025 | 80.89 | 81.84 | 79.46 | 81.53 | 81.38 | 0.47% | 115,298 |
| Mar 6, 2025 | 81.94 | 82.60 | 80.93 | 81.15 | 81.01 | -2.21% | 137,946 |
| Mar 5, 2025 | 81.97 | 83.12 | 81.57 | 82.98 | 82.83 | 1.31% | 112,824 |
| Mar 4, 2025 | 81.97 | 83.13 | 80.36 | 81.91 | 81.76 | -1.27% | 183,765 |
| Mar 3, 2025 | 85.40 | 85.54 | 82.59 | 82.96 | 82.81 | -2.51% | 231,824 |
| Feb 28, 2025 | 83.98 | 85.10 | 83.80 | 85.10 | 84.95 | 1.17% | 83,847 |
| Feb 27, 2025 | 85.61 | 85.63 | 84.10 | 84.12 | 83.97 | -1.68% | 148,590 |
| Feb 26, 2025 | 85.70 | 86.53 | 85.39 | 85.56 | 85.41 | 0.58% | 96,046 |
| Feb 25, 2025 | 85.30 | 85.73 | 84.35 | 85.07 | 84.92 | -0.23% | 92,177 |
| Feb 24, 2025 | 85.92 | 85.97 | 84.66 | 85.27 | 85.12 | -0.26% | 103,493 |
| Feb 21, 2025 | 88.40 | 88.40 | 85.33 | 85.49 | 85.34 | -2.94% | 80,737 |
| Feb 20, 2025 | 88.94 | 89.05 | 87.63 | 88.08 | 87.92 | -1.30% | 125,043 |
| Feb 19, 2025 | 89.39 | 89.57 | 89.04 | 89.24 | 89.08 | -0.82% | 80,534 |
| Feb 18, 2025 | 89.49 | 89.98 | 89.28 | 89.98 | 89.82 | 0.89% | 144,848 |
| Feb 14, 2025 | 89.48 | 89.49 | 88.99 | 89.19 | 89.03 | -0.03% | 145,046 |
| Feb 13, 2025 | 88.88 | 89.29 | 88.39 | 89.22 | 89.06 | 0.96% | 135,834 |