SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEARCA: MDYG · Real-Time Price · USD
89.29
-1.36 (-1.50%)
Aug 14, 2025, 11:41 AM - Market open
MDYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 87.39 | 88.13 | 87.04 | 88.13 | 88.13 | 0.84% | 78,717 |
| Jul 1, 2025 | 86.48 | 87.88 | 86.47 | 87.40 | 87.40 | 0.61% | 97,279 |
| Jun 30, 2025 | 86.95 | 86.95 | 86.55 | 86.87 | 86.87 | 0.17% | 100,802 |
| Jun 27, 2025 | 86.68 | 87.30 | 86.20 | 86.72 | 86.72 | 0.41% | 47,277 |
| Jun 26, 2025 | 85.61 | 86.37 | 85.46 | 86.37 | 86.37 | 1.39% | 91,102 |
| Jun 25, 2025 | 86.11 | 86.11 | 85.10 | 85.19 | 85.19 | -0.78% | 62,271 |
| Jun 24, 2025 | 85.67 | 86.02 | 85.17 | 85.86 | 85.86 | 1.01% | 58,660 |
| Jun 23, 2025 | 84.12 | 85.01 | 83.38 | 85.00 | 85.00 | 0.60% | 68,646 |
| Jun 20, 2025 | 84.73 | 85.08 | 84.03 | 84.49 | 84.30 | -0.13% | 213,713 |
| Jun 18, 2025 | 84.42 | 85.22 | 84.42 | 84.60 | 84.41 | 0.36% | 32,112 |
| Jun 17, 2025 | 84.23 | 84.86 | 84.21 | 84.30 | 84.11 | -0.73% | 59,908 |
| Jun 16, 2025 | 84.71 | 85.42 | 84.55 | 84.92 | 84.73 | 1.16% | 44,754 |
| Jun 13, 2025 | 84.39 | 85.04 | 83.77 | 83.95 | 83.76 | -1.69% | 47,351 |
| Jun 12, 2025 | 84.66 | 85.39 | 84.56 | 85.39 | 85.20 | 0.22% | 70,300 |
| Jun 11, 2025 | 85.98 | 86.08 | 84.96 | 85.20 | 85.01 | -0.54% | 39,281 |
| Jun 10, 2025 | 85.98 | 86.13 | 85.38 | 85.66 | 85.47 | -0.23% | 52,092 |
| Jun 9, 2025 | 86.29 | 86.29 | 85.56 | 85.86 | 85.67 | -0.06% | 55,738 |
| Jun 6, 2025 | 85.93 | 86.03 | 85.53 | 85.91 | 85.72 | 0.88% | 51,106 |
| Jun 5, 2025 | 85.42 | 85.74 | 84.78 | 85.16 | 84.97 | -0.17% | 44,398 |
| Jun 4, 2025 | 85.38 | 85.80 | 85.29 | 85.31 | 85.12 | 0.11% | 64,353 |
| Jun 3, 2025 | 84.30 | 85.37 | 84.22 | 85.22 | 85.03 | 1.20% | 123,936 |