SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
91.99
-1.07 (-1.15%)
At close: Sep 12, 2025, 4:00 PM EDT
91.99
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 92.89 | 92.91 | 91.99 | 91.99 | 91.99 | -1.15% | 93,722 |
| Sep 11, 2025 | 91.81 | 93.08 | 91.81 | 93.06 | 93.06 | 1.83% | 62,501 |
| Sep 10, 2025 | 91.78 | 92.08 | 91.05 | 91.39 | 91.39 | -0.09% | 92,974 |
| Sep 9, 2025 | 92.16 | 92.16 | 91.11 | 91.47 | 91.47 | -1.01% | 55,375 |
| Sep 8, 2025 | 92.41 | 92.43 | 91.73 | 92.40 | 92.40 | 0.17% | 109,648 |
| Sep 5, 2025 | 92.47 | 92.77 | 91.44 | 92.24 | 92.24 | 0.58% | 85,230 |
| Sep 4, 2025 | 90.46 | 91.71 | 90.46 | 91.71 | 91.71 | 1.52% | 52,553 |
| Sep 3, 2025 | 90.43 | 90.70 | 89.86 | 90.34 | 90.34 | -0.17% | 58,080 |
| Sep 2, 2025 | 89.79 | 90.53 | 89.71 | 90.49 | 90.49 | -0.35% | 45,832 |
| Aug 29, 2025 | 91.56 | 91.56 | 90.41 | 90.81 | 90.81 | -0.80% | 42,118 |
| Aug 28, 2025 | 91.55 | 91.56 | 91.06 | 91.54 | 91.54 | 0.59% | 29,973 |
| Aug 27, 2025 | 90.45 | 91.28 | 90.45 | 91.00 | 91.00 | 0.55% | 64,672 |
| Aug 26, 2025 | 90.30 | 90.76 | 90.23 | 90.50 | 90.50 | 0.61% | 54,987 |
| Aug 25, 2025 | 90.63 | 90.63 | 89.95 | 89.95 | 89.95 | -0.88% | 41,958 |
| Aug 22, 2025 | 88.93 | 91.23 | 88.93 | 90.75 | 90.75 | 2.45% | 33,019 |
| Aug 21, 2025 | 88.27 | 88.78 | 88.13 | 88.58 | 88.58 | -0.16% | 40,639 |
| Aug 20, 2025 | 88.85 | 89.01 | 88.10 | 88.72 | 88.72 | -0.46% | 41,319 |
| Aug 19, 2025 | 89.17 | 89.95 | 88.91 | 89.13 | 89.13 | -0.19% | 39,980 |
| Aug 18, 2025 | 89.02 | 89.31 | 88.85 | 89.30 | 89.30 | 0.38% | 40,680 |
| Aug 15, 2025 | 89.46 | 89.46 | 88.84 | 88.96 | 88.96 | -0.43% | 36,998 |
| Aug 14, 2025 | 89.69 | 89.78 | 89.00 | 89.34 | 89.34 | -1.45% | 53,695 |
| Aug 13, 2025 | 89.94 | 90.70 | 89.43 | 90.65 | 90.65 | 1.13% | 65,293 |
| Aug 12, 2025 | 88.25 | 89.69 | 88.14 | 89.64 | 89.64 | 2.33% | 54,113 |
| Aug 11, 2025 | 87.98 | 88.28 | 87.49 | 87.60 | 87.60 | -0.43% | 195,742 |
| Aug 8, 2025 | 88.48 | 88.63 | 87.83 | 87.98 | 87.98 | -0.14% | 50,008 |
| Aug 7, 2025 | 89.39 | 89.39 | 87.63 | 88.10 | 88.10 | -0.32% | 57,439 |
| Aug 6, 2025 | 88.65 | 88.65 | 87.94 | 88.38 | 88.38 | -0.25% | 59,415 |
| Aug 5, 2025 | 88.89 | 89.09 | 87.98 | 88.60 | 88.60 | -0.12% | 52,612 |
| Aug 4, 2025 | 88.22 | 88.71 | 88.00 | 88.71 | 88.71 | 1.38% | 56,971 |
| Aug 1, 2025 | 87.68 | 87.96 | 86.23 | 87.50 | 87.50 | -1.41% | 84,815 |
| Jul 31, 2025 | 89.66 | 90.01 | 88.58 | 88.75 | 88.75 | -1.37% | 52,901 |
| Jul 30, 2025 | 90.21 | 90.75 | 89.49 | 89.98 | 89.98 | -0.12% | 72,707 |
| Jul 29, 2025 | 90.49 | 90.55 | 89.80 | 90.09 | 90.09 | -0.08% | 49,887 |
| Jul 28, 2025 | 90.49 | 90.49 | 89.92 | 90.16 | 90.16 | -0.13% | 52,415 |
| Jul 25, 2025 | 89.69 | 90.32 | 89.40 | 90.28 | 90.28 | 1.22% | 66,870 |
| Jul 24, 2025 | 89.34 | 89.61 | 89.03 | 89.19 | 89.19 | -0.54% | 45,564 |
| Jul 23, 2025 | 89.39 | 89.72 | 89.29 | 89.67 | 89.67 | 0.95% | 56,951 |
| Jul 22, 2025 | 88.18 | 88.97 | 87.80 | 88.83 | 88.83 | 1.16% | 68,447 |
| Jul 21, 2025 | 88.71 | 88.73 | 87.80 | 87.81 | 87.81 | -0.86% | 67,239 |
| Jul 18, 2025 | 89.16 | 89.16 | 88.27 | 88.57 | 88.57 | -0.09% | 93,829 |
| Jul 17, 2025 | 87.56 | 88.78 | 87.56 | 88.65 | 88.65 | 1.26% | 565,744 |
| Jul 16, 2025 | 87.47 | 87.60 | 86.36 | 87.55 | 87.55 | 0.55% | 43,906 |
| Jul 15, 2025 | 88.87 | 88.90 | 87.05 | 87.07 | 87.07 | -1.63% | 130,815 |
| Jul 14, 2025 | 87.80 | 88.53 | 87.80 | 88.51 | 88.51 | 0.57% | 65,403 |
| Jul 11, 2025 | 88.33 | 88.44 | 87.98 | 88.01 | 88.01 | -1.03% | 99,945 |
| Jul 10, 2025 | 88.55 | 89.43 | 88.53 | 88.93 | 88.93 | 0.40% | 76,537 |
| Jul 9, 2025 | 88.51 | 88.66 | 87.99 | 88.58 | 88.58 | 0.57% | 55,522 |
| Jul 8, 2025 | 88.13 | 88.54 | 87.94 | 88.08 | 88.08 | 0.11% | 68,197 |
| Jul 7, 2025 | 88.32 | 88.78 | 87.34 | 87.98 | 87.98 | -0.81% | 65,773 |
| Jul 3, 2025 | 88.33 | 88.88 | 88.33 | 88.70 | 88.70 | 0.65% | 60,953 |