SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
79.39
-1.64 (-2.02%)
At close: Mar 28, 2025, 4:00 PM
80.00
+0.61 (0.77%)
After-hours: Mar 28, 2025, 5:29 PM EDT
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 87.72 | 88.55 | 87.72 | 88.37 | 88.21 | -0.54% | 125,206 |
| Feb 11, 2025 | 89.33 | 89.34 | 88.60 | 88.85 | 88.69 | -1.02% | 130,253 |
| Feb 10, 2025 | 90.14 | 90.14 | 89.36 | 89.77 | 89.61 | 0.01% | 360,480 |
| Feb 7, 2025 | 90.84 | 90.84 | 89.53 | 89.76 | 89.60 | -1.09% | 216,416 |
| Feb 6, 2025 | 91.12 | 91.12 | 89.97 | 90.75 | 90.59 | 0.12% | 143,431 |
| Feb 5, 2025 | 90.00 | 90.65 | 89.50 | 90.64 | 90.48 | 1.06% | 139,457 |
| Feb 4, 2025 | 89.30 | 89.74 | 89.08 | 89.69 | 89.53 | 0.48% | 106,584 |
| Feb 3, 2025 | 88.09 | 89.69 | 87.91 | 89.26 | 89.10 | -0.83% | 126,006 |
| Jan 31, 2025 | 91.12 | 91.34 | 90.00 | 90.01 | 89.85 | -0.80% | 77,494 |
| Jan 30, 2025 | 90.50 | 91.28 | 90.38 | 90.74 | 90.58 | 1.16% | 118,664 |
| Jan 29, 2025 | 90.13 | 90.53 | 89.35 | 89.70 | 89.54 | -0.64% | 80,704 |
| Jan 28, 2025 | 90.13 | 90.51 | 89.62 | 90.28 | 90.12 | 0.48% | 664,997 |
| Jan 27, 2025 | 90.22 | 90.76 | 89.37 | 89.85 | 89.69 | -2.06% | 124,181 |
| Jan 24, 2025 | 91.98 | 92.10 | 91.48 | 91.74 | 91.58 | -0.34% | 104,253 |
| Jan 23, 2025 | 91.77 | 92.09 | 91.25 | 92.05 | 91.89 | -0.08% | 114,487 |
| Jan 22, 2025 | 92.58 | 92.58 | 91.98 | 92.12 | 91.96 | -0.15% | 102,725 |
| Jan 21, 2025 | 91.33 | 92.26 | 91.22 | 92.26 | 92.10 | 1.92% | 234,722 |
| Jan 17, 2025 | 90.84 | 90.84 | 90.33 | 90.52 | 90.36 | 0.48% | 173,722 |
| Jan 16, 2025 | 89.55 | 90.26 | 89.30 | 90.09 | 89.93 | 0.78% | 132,955 |