SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
86.72
+0.35 (0.41%)
Jun 27, 2025, 4:00 PM - Market closed
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 86.68 | 87.30 | 86.20 | 86.72 | 86.72 | 0.41% | 47,277 |
| Jun 26, 2025 | 85.61 | 86.37 | 85.46 | 86.37 | 86.37 | 1.39% | 91,102 |
| Jun 25, 2025 | 86.11 | 86.11 | 85.10 | 85.19 | 85.19 | -0.78% | 62,271 |
| Jun 24, 2025 | 85.67 | 86.02 | 85.17 | 85.86 | 85.86 | 1.01% | 58,660 |
| Jun 23, 2025 | 84.12 | 85.01 | 83.38 | 85.00 | 85.00 | 0.60% | 68,646 |
| Jun 20, 2025 | 84.73 | 85.08 | 84.03 | 84.49 | 84.30 | -0.13% | 213,713 |
| Jun 18, 2025 | 84.42 | 85.22 | 84.42 | 84.60 | 84.41 | 0.36% | 32,112 |
| Jun 17, 2025 | 84.23 | 84.86 | 84.21 | 84.30 | 84.11 | -0.73% | 59,908 |
| Jun 16, 2025 | 84.71 | 85.42 | 84.55 | 84.92 | 84.73 | 1.16% | 44,754 |
| Jun 13, 2025 | 84.39 | 85.04 | 83.77 | 83.95 | 83.76 | -1.69% | 47,351 |
| Jun 12, 2025 | 84.66 | 85.39 | 84.56 | 85.39 | 85.20 | 0.22% | 70,300 |
| Jun 11, 2025 | 85.98 | 86.08 | 84.96 | 85.20 | 85.01 | -0.54% | 39,281 |
| Jun 10, 2025 | 85.98 | 86.13 | 85.38 | 85.66 | 85.47 | -0.23% | 52,092 |
| Jun 9, 2025 | 86.29 | 86.29 | 85.56 | 85.86 | 85.67 | -0.06% | 55,738 |
| Jun 6, 2025 | 85.93 | 86.03 | 85.53 | 85.91 | 85.72 | 0.88% | 51,106 |
| Jun 5, 2025 | 85.42 | 85.74 | 84.78 | 85.16 | 84.97 | -0.17% | 44,398 |
| Jun 4, 2025 | 85.38 | 85.80 | 85.29 | 85.31 | 85.12 | 0.11% | 64,353 |
| Jun 3, 2025 | 84.30 | 85.37 | 84.22 | 85.22 | 85.03 | 1.20% | 123,936 |
| Jun 2, 2025 | 83.93 | 84.21 | 83.01 | 84.21 | 84.02 | 0.07% | 56,901 |
| May 30, 2025 | 83.92 | 84.37 | 83.41 | 84.15 | 83.96 | -0.20% | 39,865 |
| May 29, 2025 | 84.93 | 84.93 | 83.77 | 84.32 | 84.13 | 0.14% | 48,783 |
| May 28, 2025 | 85.18 | 85.34 | 84.10 | 84.20 | 84.01 | -1.27% | 63,108 |
| May 27, 2025 | 84.68 | 85.29 | 84.16 | 85.28 | 85.09 | 2.18% | 68,749 |
| May 23, 2025 | 82.34 | 83.78 | 82.34 | 83.46 | 83.28 | -0.24% | 54,744 |
| May 22, 2025 | 83.52 | 84.12 | 83.20 | 83.66 | 83.48 | -0.18% | 49,686 |
| May 21, 2025 | 85.06 | 85.38 | 83.71 | 83.81 | 83.62 | -2.44% | 47,672 |
| May 20, 2025 | 86.07 | 86.22 | 85.61 | 85.91 | 85.72 | -0.35% | 52,430 |
| May 19, 2025 | 85.23 | 86.27 | 85.23 | 86.21 | 86.02 | -0.35% | 50,147 |
| May 16, 2025 | 85.55 | 86.51 | 85.54 | 86.51 | 86.32 | 1.29% | 99,567 |
| May 15, 2025 | 85.03 | 85.48 | 84.58 | 85.41 | 85.22 | 0.11% | 40,713 |
| May 14, 2025 | 85.57 | 85.79 | 85.28 | 85.32 | 85.13 | -0.20% | 139,670 |
| May 13, 2025 | 85.37 | 85.86 | 85.23 | 85.49 | 85.30 | 0.54% | 79,239 |
| May 12, 2025 | 85.23 | 85.25 | 84.26 | 85.03 | 84.84 | 3.53% | 66,186 |
| May 9, 2025 | 82.56 | 82.71 | 81.76 | 82.13 | 81.95 | -0.22% | 133,109 |
| May 8, 2025 | 82.16 | 83.07 | 81.67 | 82.31 | 82.13 | 1.17% | 58,808 |
| May 7, 2025 | 81.41 | 81.74 | 80.88 | 81.36 | 81.18 | 0.23% | 53,612 |
| May 6, 2025 | 80.88 | 81.78 | 80.67 | 81.17 | 80.99 | -0.73% | 47,604 |
| May 5, 2025 | 81.11 | 82.34 | 81.11 | 81.77 | 81.59 | -0.07% | 61,841 |
| May 2, 2025 | 81.04 | 82.11 | 81.04 | 81.83 | 81.65 | 2.69% | 104,573 |
| May 1, 2025 | 79.67 | 80.59 | 79.19 | 79.69 | 79.51 | 0.62% | 103,602 |
| Apr 30, 2025 | 78.10 | 79.38 | 77.36 | 79.20 | 79.03 | -0.05% | 65,576 |
| Apr 29, 2025 | 78.46 | 79.53 | 78.31 | 79.24 | 79.06 | 0.71% | 64,495 |
| Apr 28, 2025 | 78.54 | 79.16 | 77.85 | 78.68 | 78.51 | 0.40% | 309,760 |
| Apr 25, 2025 | 78.24 | 78.58 | 77.83 | 78.37 | 78.20 | -0.31% | 160,569 |
| Apr 24, 2025 | 77.16 | 78.76 | 76.95 | 78.61 | 78.44 | 2.21% | 212,195 |
| Apr 23, 2025 | 77.83 | 79.02 | 76.65 | 76.91 | 76.74 | 1.77% | 66,905 |
| Apr 22, 2025 | 74.65 | 75.89 | 74.60 | 75.57 | 75.40 | 2.55% | 154,419 |
| Apr 21, 2025 | 75.10 | 75.10 | 72.97 | 73.69 | 73.53 | -2.75% | 184,810 |
| Apr 17, 2025 | 75.52 | 76.17 | 75.09 | 75.77 | 75.60 | 0.81% | 104,593 |
| Apr 16, 2025 | 75.65 | 76.18 | 74.27 | 75.16 | 74.99 | -1.40% | 1,706,551 |