SPDR S&P 400 Mid Cap Growth (MDYG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7901 | 2.04186152618 | 87.67 | 89.9999 | 87.67 | 46505 | 89.32197385 | SP |
| 4 | 1.5601 | 1.77485779295 | 87.9 | 89.9999 | 86.43 | 108357 | 87.70952101 | SP |
| 12 | 2.9201 | 3.37427779062 | 86.54 | 89.9999 | 79.12 | 117999 | 85.52833803 | SP |
| 26 | 7.5601 | 9.23089133089 | 81.9 | 89.9999 | 79.12 | 246357 | 84.77893887 | SP |
| 52 | 20.1101 | 28.9979812545 | 69.35 | 89.9999 | 64.665 | 213894 | 81.69582875 | SP |
| 156 | 11.2501 | 14.3844776883 | 78.21 | 89.9999 | 58.97 | 227492 | 73.34065049 | SP |
| 260 | 35.6701 | 66.3136270682 | 53.79 | 89.9999 | 34.68 | 235355 | 67.14306522 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204200 | 89.67 | 0.11 | 0.12 | 89.93 | 89.93 | 89.4 | 40248 |
| 1729117800 | 89.56 | 0.64 | 0.72 | 89.45 | 89.9999 | 89.31 | 50803 |
| 1729031400 | 88.92 | -0.65 | -0.73 | 89.34 | 89.9976 | 88.92 | 41604 |
| 1728945000 | 89.57 | 0.65 | 0.73 | 88.94 | 89.57 | 88.78 | 47337 |
| 1728685800 | 88.92 | 1.35 | 1.54 | 87.67 | 89.05 | 87.67 | 52817 |
| 1728599400 | 87.57 | -0.49 | -0.56 | 87.5 | 87.6796 | 87.04 | 46640 |
| 1728513000 | 88.06 | 0.59 | 0.67 | 87.47 | 88.254 | 87.4019 | 58601 |
| 1728426600 | 87.47 | 0.2 | 0.23 | 87.21 | 87.705 | 86.9957 | 127720 |
| 1728340200 | 87.27 | -0.56 | -0.64 | 87.73 | 87.73 | 86.7801 | 143973 |
| 1728081000 | 87.83 | 0.73 | 0.84 | 88.07 | 88.15 | 87.22 | 86613 |
| 1727994600 | 87.1 | -0.19 | -0.22 | 86.94 | 87.24 | 86.664 | 63682 |
| 1727908200 | 87.29 | 0.15 | 0.17 | 87.05 | 87.5942 | 86.67 | 98701 |
| 1727821800 | 87.14 | -0.6 | -0.68 | 87.66 | 87.69 | 86.43 | 379809 |
| 1727735400 | 87.74 | -0.02 | -0.02 | 87.37 | 87.88 | 86.95 | 56912 |
| 1727476200 | 87.76 | 0.14 | 0.16 | 88.14 | 88.4963 | 87.3903 | 81135 |
| 1727389800 | 87.62 | 0.63 | 0.72 | 87.94 | 88.09 | 87.3886 | 59197 |
| 1727303400 | 86.99 | -0.95 | -1.08 | 87.94 | 87.94 | 86.9 | 212558 |
| 1727217000 | 87.94 | -0.09 | -0.10 | 88.29 | 88.367 | 87.705 | 80719 |
| 1727130600 | 88.03 | 0.42 | 0.48 | 87.84 | 88.0499 | 87.5129 | 392065 |
| 1726871400 | 87.61 | -0.41 | -0.47 | 87.9 | 87.9 | 87.2 | 58556 |
| 1726785000 | 88.02 | 1.45 | 1.67 | 88.44 | 88.44 | 87.41 | 69165 |
| 1726698600 | 86.57 | -0.04 | -0.05 | 86.94 | 87.8 | 86.3167 | 80346 |
| 1726612200 | 86.61 | 0.51 | 0.59 | 86.62 | 87.1356 | 86.1879 | 236445 |
| 1726525800 | 86.1 | 0.67 | 0.78 | 85.64 | 86.19 | 85.5866 | 79973 |
| 1726266600 | 85.43 | 1.21 | 1.44 | 84.7 | 85.688 | 84.7 | 181111 |
| 1726180200 | 84.22 | 0.67 | 0.80 | 83.82 | 84.3787 | 83.188 | 54516 |
| 1726093800 | 83.55 | 0.75 | 0.91 | 82.68 | 83.58 | 81.5199 | 115910 |
| 1726007400 | 82.8 | -0.06 | -0.07 | 83.07 | 83.07 | 82.1888 | 60609 |
| 1725921000 | 82.86 | 0.44 | 0.53 | 82.8 | 83.3844 | 82.55 | 58061 |
| 1725661800 | 82.42 | -1.09 | -1.31 | 83.48 | 84.035 | 82.22 | 52088 |
| 1725575400 | 83.51 | -0.59 | -0.70 | 84.18 | 84.18 | 83.19 | 78051 |
| 1725489000 | 84.1 | -0.19 | -0.23 | 84.04 | 84.65 | 83.81 | 61424 |
| 1725402600 | 84.29 | -2.73 | -3.14 | 86.42 | 86.65 | 84.09 | 118794 |
| 1725057000 | 87.02 | 0.68 | 0.79 | 86.77 | 87.04 | 85.8952 | 42346 |
| 1724970600 | 86.34 | 0.15 | 0.17 | 86.61 | 87.18 | 85.99 | 94067 |
| 1724884200 | 86.19 | -0.7 | -0.81 | 86.48 | 86.55 | 85.7901 | 69443 |
| 1724797800 | 86.89 | -0.27 | -0.31 | 86.87 | 86.97 | 86.48 | 67546 |
| 1724711400 | 87.16 | -0.33 | -0.38 | 87.99 | 88.11 | 87.14 | 45955 |
| 1724452200 | 87.49 | 1.61 | 1.87 | 86.39 | 87.6781 | 86.295 | 59919 |
| 1724365800 | 85.88 | -0.64 | -0.74 | 86.63 | 86.68 | 85.69 | 80357 |
| 1724279400 | 86.52 | 1.42 | 1.67 | 85.67 | 86.52 | 85.4872 | 78898 |
| 1724193000 | 85.1 | -0.8 | -0.93 | 85.77 | 85.83 | 84.905 | 163893 |
| 1724106600 | 85.9 | 0.84 | 0.99 | 85.23 | 85.9 | 85.04 | 160739 |
| 1723847400 | 85.06 | -0.06 | -0.07 | 84.94 | 85.4 | 84.7912 | 78940 |
| 1723761000 | 85.12 | 1.57 | 1.88 | 84.77 | 85.4699 | 84.64 | 74496 |
| 1723674600 | 83.55 | -0.02 | -0.02 | 83.88 | 83.95 | 83.15 | 427130 |
| 1723588200 | 83.57 | 1.16 | 1.41 | 82.87 | 83.71 | 82.7278 | 102636 |
| 1723501800 | 82.41 | -0.61 | -0.73 | 83.22 | 83.22 | 82.3405 | 64309 |
| 1723242600 | 83.02 | 0.02 | 0.02 | 83.02 | 83.223 | 82.44 | 56818 |
| 1723156200 | 83 | 1.9 | 2.34 | 81.98 | 83.059 | 81.62 | 67065 |
| 1723069800 | 81.1 | -0.88 | -1.07 | 83.1 | 83.277 | 81.04 | 81748 |
| 1722983400 | 81.98 | 0.82 | 1.01 | 81.37 | 82.94 | 80.84 | 177776 |
| 1722897000 | 81.16 | -1.98 | -2.38 | 79.4 | 82.12 | 79.12 | 557428 |
| 1722637800 | 83.14 | -2.53 | -2.95 | 83.86 | 83.86 | 82.2738 | 104100 |
| 1722551400 | 85.67 | -2.11 | -2.40 | 87.92 | 88.3 | 85.02 | 598500 |
| 1722465000 | 87.78 | 0.86 | 0.99 | 87.77 | 88.86 | 87.16 | 81080 |
| 1722378600 | 86.92 | -0.03 | -0.03 | 87.18 | 87.575 | 86.5022 | 88440 |
| 1722292200 | 86.95 | -0.14 | -0.16 | 87.43 | 87.61 | 86.69 | 80407 |
| 1722033000 | 87.09 | 1.49 | 1.74 | 86.54 | 87.36 | 86.46 | 60142 |
| 1721946600 | 85.6 | 0.41 | 0.48 | 85.31 | 87.0133 | 85.04 | 133336 |
| 1721860200 | 85.19 | -2 | -2.29 | 86.74 | 87.11 | 85.085 | 81509 |
| 1721773800 | 87.19 | 0.19 | 0.22 | 86.89 | 87.44 | 86.7711 | 71553 |
| 1721687400 | 87 | 1.18 | 1.37 | 86.33 | 87.105 | 85.6316 | 82350 |
| 1721428200 | 85.82 | -0.7 | -0.81 | 86.39 | 86.41 | 85.655 | 46074 |
| 1721341800 | 86.52 | -0.7 | -0.80 | 87.34 | 88.28 | 86.15 | 92156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
