State Street SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
92.79
+0.66 (0.72%)
At close: Dec 18, 2025, 4:00 PM EST
92.79
0.00 (0.00%)
After-hours: Dec 18, 2025, 6:30 PM EST
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 93.10 | 93.53 | 92.78 | 92.98 | 92.98 | 0.92% | 193,410 |
| Dec 17, 2025 | 93.11 | 93.71 | 91.98 | 92.13 | 92.13 | -0.83% | 58,923 |
| Dec 16, 2025 | 93.17 | 93.51 | 92.32 | 92.90 | 92.90 | -0.49% | 88,250 |
| Dec 15, 2025 | 94.08 | 94.18 | 93.15 | 93.36 | 93.36 | -0.29% | 86,113 |
| Dec 12, 2025 | 95.35 | 95.35 | 93.31 | 93.63 | 93.63 | -1.61% | 73,096 |
| Dec 11, 2025 | 94.27 | 95.22 | 94.22 | 95.16 | 95.16 | 1.08% | 79,448 |
| Dec 10, 2025 | 92.76 | 94.47 | 92.70 | 94.14 | 94.14 | 1.70% | 70,015 |
| Dec 9, 2025 | 92.34 | 93.32 | 92.34 | 92.57 | 92.57 | -0.18% | 48,026 |
| Dec 8, 2025 | 93.45 | 93.45 | 92.52 | 92.74 | 92.74 | -0.60% | 49,907 |
| Dec 5, 2025 | 93.27 | 93.69 | 93.02 | 93.30 | 93.30 | 0.13% | 56,096 |
| Dec 4, 2025 | 92.57 | 93.43 | 92.46 | 93.18 | 93.18 | 0.80% | 80,082 |
| Dec 3, 2025 | 91.86 | 92.54 | 91.75 | 92.44 | 92.44 | 0.46% | 90,919 |
| Dec 2, 2025 | 92.70 | 92.70 | 92.02 | 92.02 | 92.02 | -0.14% | 44,972 |
| Dec 1, 2025 | 91.89 | 92.92 | 91.84 | 92.15 | 92.15 | -0.65% | 74,135 |
| Nov 28, 2025 | 92.66 | 92.99 | 92.37 | 92.75 | 92.75 | 0.52% | 44,563 |
| Nov 26, 2025 | 91.72 | 93.01 | 91.72 | 92.27 | 92.27 | 0.58% | 57,792 |
| Nov 25, 2025 | 90.07 | 91.85 | 90.07 | 91.74 | 91.74 | 1.87% | 95,593 |
| Nov 24, 2025 | 89.34 | 90.31 | 89.28 | 90.06 | 90.06 | 1.01% | 95,358 |
| Nov 21, 2025 | 87.58 | 89.60 | 87.44 | 89.16 | 89.16 | 2.20% | 172,875 |
| Nov 20, 2025 | 90.01 | 90.47 | 87.09 | 87.24 | 87.24 | -1.91% | 60,231 |
| Nov 19, 2025 | 88.80 | 89.39 | 88.35 | 88.94 | 88.94 | 0.28% | 78,511 |
| Nov 18, 2025 | 87.93 | 89.07 | 87.75 | 88.69 | 88.69 | 0.21% | 94,925 |
| Nov 17, 2025 | 89.88 | 90.07 | 88.16 | 88.50 | 88.50 | -1.73% | 74,012 |
| Nov 14, 2025 | 88.92 | 90.69 | 88.92 | 90.06 | 90.06 | -0.21% | 98,808 |
| Nov 13, 2025 | 91.77 | 91.99 | 90.00 | 90.25 | 90.25 | -2.34% | 78,980 |
| Nov 12, 2025 | 92.40 | 92.90 | 92.26 | 92.41 | 92.41 | 0.38% | 59,686 |
| Nov 11, 2025 | 91.98 | 92.37 | 91.65 | 92.06 | 92.06 | -0.28% | 94,643 |
| Nov 10, 2025 | 92.51 | 92.57 | 91.37 | 92.32 | 92.32 | 0.86% | 41,688 |
| Nov 7, 2025 | 89.84 | 91.53 | 89.74 | 91.53 | 91.53 | 1.21% | 63,236 |
| Nov 6, 2025 | 91.48 | 91.52 | 90.08 | 90.44 | 90.44 | -0.95% | 79,984 |
| Nov 5, 2025 | 90.81 | 91.89 | 90.81 | 91.31 | 91.31 | 0.57% | 57,664 |
| Nov 4, 2025 | 90.35 | 91.19 | 90.33 | 90.79 | 90.79 | -0.85% | 54,586 |
| Nov 3, 2025 | 91.85 | 91.85 | 90.46 | 91.57 | 91.57 | -0.25% | 59,307 |
| Oct 31, 2025 | 91.58 | 91.93 | 90.99 | 91.80 | 91.80 | 0.60% | 53,491 |
| Oct 30, 2025 | 91.56 | 92.44 | 91.12 | 91.25 | 91.25 | -1.01% | 107,793 |
| Oct 29, 2025 | 92.41 | 93.15 | 91.72 | 92.18 | 92.18 | -0.29% | 125,233 |
| Oct 28, 2025 | 93.20 | 93.20 | 92.45 | 92.45 | 92.45 | -0.90% | 160,075 |
| Oct 27, 2025 | 93.74 | 93.74 | 93.06 | 93.29 | 93.29 | 0.48% | 48,585 |
| Oct 24, 2025 | 93.33 | 93.35 | 92.80 | 92.84 | 92.84 | 0.73% | 56,804 |
| Oct 23, 2025 | 90.96 | 92.26 | 90.96 | 92.17 | 92.17 | 1.77% | 58,733 |
| Oct 22, 2025 | 91.87 | 91.94 | 90.22 | 90.57 | 90.57 | -1.43% | 63,771 |
| Oct 21, 2025 | 91.18 | 92.06 | 90.93 | 91.88 | 91.88 | 0.61% | 1,101,634 |
| Oct 20, 2025 | 91.08 | 91.43 | 90.89 | 91.32 | 91.32 | 1.11% | 184,761 |
| Oct 17, 2025 | 89.91 | 90.60 | 89.69 | 90.32 | 90.32 | 0.04% | 52,058 |
| Oct 16, 2025 | 91.51 | 91.59 | 89.90 | 90.28 | 90.28 | -1.15% | 80,557 |
| Oct 15, 2025 | 92.07 | 92.27 | 90.75 | 91.33 | 91.33 | 0.16% | 59,816 |
| Oct 14, 2025 | 89.66 | 91.76 | 89.60 | 91.18 | 91.18 | 0.60% | 61,775 |
| Oct 13, 2025 | 89.98 | 90.96 | 89.98 | 90.64 | 90.64 | 1.96% | 65,570 |
| Oct 10, 2025 | 91.44 | 91.66 | 88.86 | 88.90 | 88.90 | -2.61% | 64,023 |
| Oct 9, 2025 | 92.45 | 92.45 | 91.08 | 91.28 | 91.28 | -1.08% | 81,048 |