State Street SPDR S&P 400 Mid Cap Growth ETF (MDYG)

MDYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	103.86	103.86	102.30	102.70	102.70	-1.49%	264,028
Apr 27, 2026	104.51	104.54	103.94	104.25	104.25	-0.32%	111,479
Apr 24, 2026	104.49	104.98	103.81	104.58	104.58	0.66%	121,363
Apr 23, 2026	103.98	104.55	102.69	103.89	103.89	-0.26%	75,141
Apr 22, 2026	105.89	105.89	103.88	104.16	104.16	-0.44%	68,390
Apr 21, 2026	105.49	106.38	104.31	104.62	104.62	-0.62%	52,592
Apr 20, 2026	104.47	105.34	104.47	105.27	105.27	0.49%	113,214
Apr 17, 2026	103.81	105.39	103.67	104.76	104.76	2.19%	73,383
Apr 16, 2026	102.74	103.20	102.08	102.51	102.51	-0.02%	104,580
Apr 15, 2026	102.76	102.95	101.92	102.53	102.53	-0.13%	108,824
Apr 14, 2026	102.33	102.93	102.05	102.66	102.66	0.80%	102,045
Apr 13, 2026	100.05	101.94	100.05	101.85	101.85	1.34%	110,275
Apr 10, 2026	101.06	101.06	100.24	100.50	100.50	-0.25%	55,159
Apr 9, 2026	100.36	101.18	100.10	100.75	100.75	-0.12%	68,339
Apr 8, 2026	100.97	101.43	100.34	100.87	100.87	3.33%	74,371
Apr 7, 2026	97.34	98.08	96.77	97.62	97.62	0.21%	65,258
Apr 6, 2026	97.15	97.53	96.53	97.42	97.42	0.29%	186,019
Apr 2, 2026	95.11	98.00	95.11	97.14	97.14	0.11%	102,880
Apr 1, 2026	96.87	97.94	96.87	97.03	97.03	1.12%	193,277
Mar 31, 2026	93.77	96.37	93.67	95.96	95.96	3.54%	59,351
Mar 30, 2026	95.08	95.08	92.42	92.68	92.68	-1.40%	95,050
Mar 27, 2026	95.17	95.25	93.79	94.00	94.00	-1.74%	73,682
Mar 26, 2026	96.56	97.46	95.59	95.66	95.66	-2.24%	51,503
Mar 25, 2026	97.97	98.16	96.76	97.85	97.85	1.03%	218,613
Mar 24, 2026	95.37	97.29	95.37	96.85	96.85	0.74%	59,665
Mar 23, 2026	96.23	97.74	95.98	96.14	96.14	1.92%	57,636
Mar 20, 2026	96.63	96.63	93.70	94.33	94.20	-2.81%	53,424
Mar 19, 2026	95.15	97.62	95.00	97.06	96.93	0.53%	73,984
Mar 18, 2026	97.11	97.67	96.53	96.55	96.42	-0.68%	56,817
Mar 17, 2026	96.61	97.48	96.61	97.21	97.08	0.94%	52,618
Mar 16, 2026	96.56	97.43	96.16	96.30	96.17	1.04%	48,697
Mar 13, 2026	96.42	96.83	94.94	95.31	95.18	-0.22%	45,482
Mar 12, 2026	96.86	97.28	95.45	95.52	95.39	-2.59%	69,161
Mar 11, 2026	97.97	98.47	97.38	98.06	97.93	-0.27%	57,967
Mar 10, 2026	98.56	99.91	98.26	98.33	98.20	-0.19%	83,712
Mar 9, 2026	95.93	98.62	95.01	98.52	98.39	1.88%	73,840
Mar 6, 2026	97.47	97.80	96.43	96.70	96.57	-2.54%	120,263
Mar 5, 2026	100.01	100.86	98.26	99.22	99.08	-1.65%	61,972
Mar 4, 2026	101.63	101.63	100.12	100.88	100.74	0.06%	56,351
Mar 3, 2026	100.52	101.34	98.54	100.82	100.68	-2.14%	98,292
Mar 2, 2026	101.12	103.24	101.12	103.02	102.88	1.37%	64,827
Feb 27, 2026	100.96	101.66	100.71	101.63	101.49	-0.63%	126,038
Feb 26, 2026	102.66	102.66	100.89	102.27	102.13	0.06%	53,378
Feb 25, 2026	102.26	102.50	101.52	102.21	102.07	0.81%	100,389
Feb 24, 2026	100.36	101.45	100.08	101.39	101.25	1.21%	50,022
Feb 23, 2026	101.21	101.21	99.50	100.18	100.04	-1.48%	47,071
Feb 20, 2026	100.71	102.36	100.71	101.69	101.55	0.78%	132,140
Feb 19, 2026	100.21	100.90	100.03	100.90	100.76	0.36%	48,681
Feb 18, 2026	100.35	101.44	100.11	100.54	100.40	0.53%	44,590
Feb 17, 2026	99.30	100.30	98.55	100.01	99.87	0.46%	100,156

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.