SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
84.20
-1.08 (-1.27%)
At close: May 28, 2025, 4:00 PM
84.20
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 85.18 | 85.34 | 84.45 | 84.64 | - | -0.75% | 22,366 |
| May 27, 2025 | 84.68 | 85.29 | 84.16 | 85.28 | 85.28 | 2.18% | 68,749 |
| May 23, 2025 | 82.34 | 83.78 | 82.34 | 83.46 | 83.46 | -0.24% | 54,744 |
| May 22, 2025 | 83.52 | 84.12 | 83.20 | 83.66 | 83.66 | -0.18% | 49,686 |
| May 21, 2025 | 85.06 | 85.38 | 83.71 | 83.81 | 83.81 | -2.44% | 47,672 |
| May 20, 2025 | 86.07 | 86.22 | 85.61 | 85.91 | 85.91 | -0.35% | 52,430 |
| May 19, 2025 | 85.23 | 86.27 | 85.23 | 86.21 | 86.21 | -0.35% | 50,147 |
| May 16, 2025 | 85.55 | 86.51 | 85.54 | 86.51 | 86.51 | 1.29% | 99,567 |
| May 15, 2025 | 85.03 | 85.48 | 84.58 | 85.41 | 85.41 | 0.11% | 40,713 |
| May 14, 2025 | 85.57 | 85.79 | 85.28 | 85.32 | 85.32 | -0.20% | 139,670 |
| May 13, 2025 | 85.37 | 85.86 | 85.23 | 85.49 | 85.49 | 0.54% | 79,239 |
| May 12, 2025 | 85.23 | 85.25 | 84.26 | 85.03 | 85.03 | 3.53% | 66,186 |
| May 9, 2025 | 82.56 | 82.71 | 81.76 | 82.13 | 82.13 | -0.22% | 133,109 |
| May 8, 2025 | 82.16 | 83.07 | 81.67 | 82.31 | 82.31 | 1.17% | 58,808 |
| May 7, 2025 | 81.41 | 81.74 | 80.88 | 81.36 | 81.36 | 0.23% | 53,612 |
| May 6, 2025 | 80.88 | 81.78 | 80.67 | 81.17 | 81.17 | -0.73% | 47,604 |
| May 5, 2025 | 81.11 | 82.34 | 81.11 | 81.77 | 81.77 | -0.07% | 61,841 |
| May 2, 2025 | 81.04 | 82.11 | 81.04 | 81.83 | 81.83 | 2.69% | 104,573 |
| May 1, 2025 | 79.67 | 80.59 | 79.19 | 79.69 | 79.69 | 0.62% | 103,602 |
| Apr 30, 2025 | 78.10 | 79.38 | 77.36 | 79.20 | 79.20 | -0.05% | 65,576 |
| Apr 29, 2025 | 78.46 | 79.53 | 78.31 | 79.24 | 79.24 | 0.71% | 64,495 |
| Apr 28, 2025 | 78.54 | 79.16 | 77.85 | 78.68 | 78.68 | 0.40% | 309,760 |
| 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 |