State Street SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
96.55
-0.66 (-0.68%)
At close: Mar 18, 2026, 4:00 PM EDT
96.55
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 97.11 | 97.67 | 96.80 | 97.32 | - | 0.11% | 35,107 |
| Mar 17, 2026 | 96.61 | 97.48 | 96.61 | 97.21 | 97.21 | 0.94% | 52,343 |
| Mar 16, 2026 | 96.56 | 97.43 | 96.16 | 96.30 | 96.30 | 1.04% | 48,696 |
| Mar 13, 2026 | 96.42 | 96.83 | 94.94 | 95.31 | 95.31 | -0.22% | 45,482 |
| Mar 12, 2026 | 96.86 | 97.28 | 95.45 | 95.52 | 95.52 | -2.59% | 69,161 |
| Mar 11, 2026 | 97.97 | 98.47 | 97.38 | 98.06 | 98.06 | -0.27% | 57,967 |
| Mar 10, 2026 | 98.56 | 99.91 | 98.26 | 98.33 | 98.33 | -0.19% | 83,415 |
| Mar 9, 2026 | 95.93 | 98.62 | 95.01 | 98.52 | 98.52 | 1.88% | 73,840 |
| Mar 6, 2026 | 97.47 | 97.80 | 96.43 | 96.70 | 96.70 | -2.54% | 120,263 |
| Mar 5, 2026 | 100.01 | 100.86 | 98.26 | 99.22 | 99.22 | -1.65% | 61,872 |
| Mar 4, 2026 | 101.63 | 101.63 | 100.12 | 100.88 | 100.88 | 0.06% | 56,351 |
| Mar 3, 2026 | 100.52 | 101.34 | 98.54 | 100.82 | 100.82 | -2.14% | 98,199 |
| Mar 2, 2026 | 101.12 | 103.24 | 101.12 | 103.02 | 103.02 | 1.37% | 64,827 |
| Feb 27, 2026 | 100.96 | 101.66 | 100.71 | 101.63 | 101.63 | -0.63% | 126,038 |
| Feb 26, 2026 | 102.66 | 102.66 | 100.89 | 102.27 | 102.27 | 0.06% | 53,378 |
| Feb 25, 2026 | 102.26 | 102.50 | 101.52 | 102.21 | 102.21 | 0.81% | 100,389 |
| Feb 24, 2026 | 100.36 | 101.45 | 100.08 | 101.39 | 101.39 | 1.21% | 50,022 |
| Feb 23, 2026 | 101.21 | 101.21 | 99.50 | 100.18 | 100.18 | -1.48% | 47,071 |
| Feb 20, 2026 | 100.71 | 102.36 | 100.71 | 101.69 | 101.69 | 0.78% | 132,140 |
| Feb 19, 2026 | 100.21 | 100.90 | 100.03 | 100.90 | 100.90 | 0.36% | 48,681 |
| Feb 18, 2026 | 100.35 | 101.44 | 100.11 | 100.54 | 100.54 | 0.53% | 44,590 |
| Feb 17, 2026 | 99.30 | 100.30 | 98.55 | 100.01 | 100.01 | 0.46% | 100,156 |
| Feb 13, 2026 | 98.60 | 100.22 | 98.50 | 99.55 | 99.55 | 1.09% | 69,389 |
| Feb 12, 2026 | 100.83 | 101.28 | 98.30 | 98.48 | 98.48 | -1.57% | 62,080 |
| Feb 11, 2026 | 101.07 | 101.13 | 99.20 | 100.05 | 100.05 | -0.21% | 102,034 |
| Feb 10, 2026 | 100.48 | 100.80 | 100.19 | 100.26 | 100.26 | -0.31% | 52,563 |
| Feb 9, 2026 | 100.10 | 100.92 | 100.03 | 100.57 | 100.57 | 0.77% | 116,771 |
| Feb 6, 2026 | 97.80 | 99.98 | 97.80 | 99.80 | 99.80 | 3.57% | 72,863 |
| Feb 5, 2026 | 95.41 | 97.21 | 95.41 | 96.36 | 96.36 | -0.13% | 79,733 |
| Feb 4, 2026 | 97.65 | 97.65 | 95.20 | 96.49 | 96.49 | -0.60% | 59,929 |
| Feb 3, 2026 | 97.63 | 97.89 | 95.75 | 97.07 | 97.07 | -0.04% | 84,706 |
| Feb 2, 2026 | 95.69 | 97.50 | 95.69 | 97.11 | 97.11 | 1.06% | 88,935 |
| Jan 30, 2026 | 96.75 | 97.74 | 95.81 | 96.09 | 96.09 | -1.36% | 125,811 |
| Jan 29, 2026 | 98.54 | 98.54 | 96.29 | 97.41 | 97.41 | -0.69% | 113,075 |
| Jan 28, 2026 | 98.55 | 98.71 | 97.68 | 98.09 | 98.09 | -0.12% | 467,154 |
| Jan 27, 2026 | 98.17 | 98.42 | 97.80 | 98.21 | 98.21 | 0.24% | 558,340 |
| Jan 26, 2026 | 98.17 | 98.83 | 97.90 | 97.97 | 97.97 | -0.06% | 59,833 |
| Jan 23, 2026 | 98.87 | 98.87 | 97.66 | 98.03 | 98.03 | -1.00% | 69,912 |
| Jan 22, 2026 | 99.91 | 99.97 | 98.79 | 99.02 | 99.02 | 0.15% | 89,684 |
| Jan 21, 2026 | 98.55 | 99.40 | 97.80 | 98.87 | 98.87 | 1.37% | 47,304 |
| Jan 20, 2026 | 97.44 | 98.58 | 97.35 | 97.53 | 97.53 | -1.18% | 83,468 |
| Jan 16, 2026 | 99.09 | 99.19 | 98.35 | 98.69 | 98.69 | -0.23% | 59,430 |
| Jan 15, 2026 | 98.49 | 99.40 | 98.46 | 98.92 | 98.92 | 1.48% | 54,334 |
| Jan 14, 2026 | 97.74 | 97.82 | 96.93 | 97.48 | 97.48 | -0.19% | 114,550 |
| Jan 13, 2026 | 97.65 | 97.79 | 97.32 | 97.67 | 97.67 | 0.49% | 42,220 |
| Jan 12, 2026 | 96.30 | 97.23 | 96.30 | 97.19 | 97.19 | 0.55% | 50,543 |
| Jan 9, 2026 | 96.05 | 96.79 | 96.05 | 96.66 | 96.66 | 1.01% | 35,000 |
| Jan 8, 2026 | 96.18 | 96.37 | 95.31 | 95.69 | 95.69 | -0.62% | 85,683 |
| Jan 7, 2026 | 96.74 | 96.74 | 95.94 | 96.29 | 96.29 | -0.42% | 62,319 |
| Jan 6, 2026 | 94.99 | 96.78 | 94.61 | 96.70 | 96.70 | 1.79% | 80,517 |