SPDR® S&P 400 Mid Cap Growth ETF

MDYG
🏛️ usa →
91.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 81.58 82.02 81.15 81.53 0.1M
2021-12-30 81.72 82.24 81.48 81.59 0.0M
2021-12-29 81.36 81.88 81.22 81.78 0.0M
2021-12-28 81.47 82.00 81.14 81.20 0.1M
2021-12-27 80.69 81.52 80.30 81.49 0.0M
2021-12-23 80.03 80.57 80.00 80.37 0.1M
2021-12-22 79.03 79.94 79.03 79.91 0.1M
2021-12-21 78.03 79.12 77.88 79.12 0.0M
2021-12-20 77.28 77.28 76.16 77.15 0.0M
2021-12-17 77.84 78.86 77.45 78.30 0.0M
2021-12-16 79.98 80.06 77.67 77.92 0.1M
2021-12-15 78.63 79.46 77.57 79.46 0.1M
2021-12-14 78.52 78.88 77.85 78.28 0.1M
2021-12-13 79.44 79.49 78.70 78.95 0.1M
2021-12-10 80.04 80.28 79.07 79.48 0.1M
2021-12-09 80.89 81.03 79.50 79.54 0.1M
2021-12-08 80.61 81.15 80.27 80.97 1.0M
2021-12-07 79.93 81.03 79.82 80.31 8.4M
2021-12-06 78.20 79.13 77.30 78.68 0.1M
2021-12-03 79.08 79.21 76.99 77.64 0.1M
2021-12-02 77.43 79.03 77.29 78.78 0.1M
2021-12-01 79.71 80.06 76.97 76.97 0.1M
2021-11-30 79.91 79.97 78.22 78.51 0.2M
2021-11-29 81.08 81.08 79.78 80.34 0.1M
2021-11-26 80.41 81.09 79.72 80.08 0.1M
2021-11-24 81.51 82.21 81.21 82.18 0.0M
2021-11-23 82.50 82.64 81.14 82.06 0.1M
2021-11-22 83.43 83.75 82.53 82.58 0.1M
2021-11-19 82.87 83.44 82.87 83.08 0.1M
2021-11-18 83.68 83.68 82.58 83.10 0.1M
2021-11-17 83.90 83.90 83.01 83.41 3.1M
2021-11-16 83.68 84.31 83.68 84.00 0.3M
2021-11-15 83.98 83.98 83.50 83.68 0.0M
2021-11-12 83.42 83.61 83.25 83.55 0.0M
2021-11-11 83.03 83.32 82.77 83.18 0.0M
2021-11-10 83.28 83.62 82.28 82.65 0.1M
2021-11-09 83.66 84.01 83.34 83.67 0.1M
2021-11-08 83.88 84.07 83.49 83.66 0.1M
2021-11-05 83.97 84.24 83.11 83.54 0.1M
2021-11-04 83.62 83.94 83.27 83.49 0.1M
2021-11-03 82.58 83.66 82.53 83.32 0.7M
2021-11-02 82.95 82.95 82.41 82.83 3.7M
2021-11-01 81.60 82.92 81.60 82.90 0.1M
2021-10-29 80.81 81.45 80.81 81.36 0.1M
2021-10-28 79.86 81.00 79.86 81.00 0.0M
2021-10-27 80.38 80.66 79.40 79.40 0.0M
2021-10-26 81.08 81.14 80.27 80.27 0.1M
2021-10-25 80.54 81.06 80.23 80.73 0.1M
2021-10-22 80.42 80.79 79.99 80.31 0.0M
2021-10-21 79.60 80.30 79.60 80.27 0.2M
2021-10-20 79.48 79.87 79.39 79.66 0.0M
2021-10-19 79.33 79.57 79.22 79.34 0.0M
2021-10-18 78.21 78.92 78.06 78.87 0.0M
2021-10-15 79.09 79.25 78.50 78.51 0.0M
2021-10-14 77.70 78.47 77.70 78.45 0.0M
2021-10-13 76.76 77.20 76.36 76.99 0.3M
2021-10-12 76.15 76.87 76.15 76.54 0.5M
2021-10-11 76.49 77.00 76.00 76.02 0.0M
2021-10-08 77.26 77.26 76.36 76.40 0.1M
2021-10-07 76.34 77.56 76.34 77.05 0.2M
2021-10-06 75.12 75.82 74.67 75.75 0.0M
2021-10-05 75.79 76.47 75.51 75.80 0.0M
2021-10-04 76.19 76.36 75.26 75.58 0.2M
2021-10-01 75.99 76.93 75.07 76.50 0.2M
2021-09-30 77.00 77.00 75.64 75.65 0.1M
2021-09-29 76.94 77.14 76.56 76.57 0.1M
2021-09-28 77.82 77.82 76.67 76.74 0.1M
2021-09-27 78.09 78.53 77.77 78.27 0.0M
2021-09-24 78.01 78.19 77.68 78.04 0.1M
2021-09-23 77.98 78.64 77.98 78.36 0.0M
2021-09-22 76.87 77.94 76.87 77.50 0.2M
2021-09-21 76.87 77.08 76.20 76.53 0.0M
2021-09-20 76.24 76.71 75.58 76.39 0.1M
2021-09-17 78.58 78.58 77.82 78.05 0.0M
2021-09-16 78.50 78.78 78.06 78.52 0.0M
2021-09-15 77.92 78.52 77.73 78.45 0.1M
2021-09-14 78.53 78.54 77.57 77.80 0.0M
2021-09-13 78.74 78.74 78.01 78.40 0.0M
2021-09-10 79.15 79.15 78.13 78.13 0.0M
2021-09-09 78.59 79.33 78.59 78.66 0.0M
2021-09-08 79.08 79.08 78.28 78.73 0.0M
2021-09-07 80.01 80.01 78.94 78.96 0.0M
2021-09-03 79.91 80.07 79.76 79.93 0.1M
2021-09-02 80.10 80.32 79.87 80.19 0.0M
2021-09-01 79.61 80.04 79.22 79.75 0.1M
2021-08-31 79.78 79.78 79.16 79.39 0.0M
2021-08-30 79.87 79.94 79.40 79.72 0.0M
2021-08-27 78.48 79.74 78.48 79.56 0.0M
2021-08-26 78.84 78.91 78.19 78.21 0.0M
2021-08-25 78.54 79.09 78.54 78.86 0.0M
2021-08-24 77.90 78.55 77.90 78.46 0.0M
2021-08-23 77.39 77.85 77.29 77.67 0.1M
2021-08-20 76.24 77.00 76.11 76.98 0.0M
2021-08-19 76.02 76.51 75.88 76.07 0.0M
2021-08-18 77.06 77.58 76.53 76.56 0.0M
2021-08-17 77.73 77.73 76.71 77.27 0.0M
2021-08-16 77.97 78.33 77.58 78.23 0.0M
2021-08-13 78.40 78.47 78.16 78.27 0.0M
2021-08-12 78.46 78.46 78.09 78.38 0.0M
2021-08-11 78.37 78.42 77.74 78.42 0.1M
2021-08-10 78.44 78.51 78.12 78.19 0.0M
2021-08-09 78.18 78.50 77.81 78.25 0.0M
2021-08-06 78.72 78.77 78.09 78.27 0.0M
2021-08-05 78.15 78.47 78.06 78.41 0.0M
2021-08-04 78.20 78.57 77.95 77.95 0.0M
2021-08-03 78.33 78.47 77.75 78.47 0.0M
2021-08-02 78.62 78.98 78.00 78.05 0.1M
2021-07-30 77.77 78.69 77.77 78.26 0.0M
2021-07-29 77.88 78.58 77.88 78.17 0.1M
2021-07-28 76.90 77.72 76.51 77.37 0.0M
2021-07-27 76.94 76.94 75.98 76.66 0.0M
2021-07-26 77.42 77.60 77.03 77.20 0.1M
2021-07-23 77.19 77.52 76.69 77.48 0.0M
2021-07-22 77.18 77.18 76.46 76.89 0.1M
2021-07-21 76.78 77.36 76.78 77.24 0.1M
2021-07-20 74.81 76.69 74.56 76.39 0.2M
2021-07-19 74.18 75.00 73.88 74.54 0.1M
2021-07-16 76.45 76.56 75.30 75.31 0.0M
2021-07-15 76.06 76.40 75.41 76.01 0.0M
2021-07-14 77.51 77.59 76.31 76.37 0.0M
2021-07-13 77.80 77.80 77.11 77.11 0.0M
2021-07-12 77.88 78.11 77.60 78.04 0.0M
2021-07-09 77.25 77.98 77.25 77.98 0.1M
2021-07-08 76.13 77.15 75.75 76.60 0.0M
2021-07-07 77.59 77.88 76.81 77.60 0.0M
2021-07-06 77.96 77.96 76.84 77.48 0.0M
2021-07-02 78.22 78.22 77.62 77.91 0.0M
2021-07-01 77.76 78.20 77.74 78.06 0.2M
2021-06-30 77.58 77.67 77.40 77.52 0.3M
2021-06-29 77.81 78.10 77.63 77.71 0.0M
2021-06-28 78.04 78.04 77.34 77.68 0.0M
2021-06-25 77.40 77.96 77.37 77.91 0.0M
2021-06-24 77.03 77.19 76.80 77.17 0.0M
2021-06-23 76.49 76.75 76.37 76.47 0.0M
2021-06-22 75.96 76.46 75.68 76.38 0.1M
2021-06-21 75.07 76.13 74.97 76.09 0.1M
2021-06-18 75.20 75.54 74.71 74.73 0.5M
2021-06-17 76.24 76.24 75.28 75.94 0.6M
2021-06-16 76.79 76.94 76.03 76.41 0.5M
2021-06-15 77.31 77.31 76.54 76.94 0.0M
2021-06-14 77.67 77.69 77.04 77.30 0.0M
2021-06-11 77.29 77.66 77.16 77.64 0.0M
2021-06-10 77.23 77.36 76.73 77.11 0.0M
2021-06-09 77.29 77.29 76.78 76.80 0.0M
2021-06-08 76.63 77.22 76.28 77.15 0.0M
2021-06-07 76.49 76.49 76.17 76.37 0.0M
2021-06-04 76.19 76.41 76.01 76.41 0.1M
2021-06-03 75.93 75.93 75.25 75.76 0.3M
2021-06-02 76.97 76.97 76.22 76.40 0.0M
2021-06-01 77.33 77.33 76.56 76.87 0.1M
2021-05-28 77.18 77.18 76.77 76.84 0.0M
2021-05-27 76.76 77.04 76.55 76.78 0.0M
2021-05-26 76.00 76.44 75.96 76.43 0.0M
2021-05-25 76.40 76.46 75.79 75.87 0.1M
2021-05-24 76.09 76.26 75.90 76.04 0.0M
2021-05-21 76.10 76.33 75.60 75.64 0.0M
2021-05-20 75.10 75.74 74.97 75.61 0.0M
2021-05-19 74.10 74.84 73.78 74.84 0.1M
2021-05-18 75.82 76.03 75.21 75.21 0.0M
2021-05-17 75.79 75.81 75.18 75.74 0.0M
2021-05-14 75.45 76.31 75.16 76.15 0.1M
2021-05-13 74.17 75.12 73.95 74.78 0.1M
2021-05-12 75.39 75.80 73.80 73.83 0.1M
2021-05-11 75.29 76.44 75.00 76.14 0.1M
2021-05-10 78.20 78.20 76.78 76.78 0.1M
2021-05-07 77.40 78.20 77.40 78.15 0.0M
2021-05-06 77.17 77.24 76.30 77.20 0.0M
2021-05-05 77.81 77.81 76.96 77.17 0.2M
2021-05-04 77.76 77.76 76.80 77.51 0.0M
2021-05-03 78.85 78.85 78.24 78.27 0.4M
2021-04-30 78.76 78.96 78.10 78.23 0.1M
2021-04-29 80.23 80.23 78.76 79.34 0.3M
2021-04-28 79.79 80.03 79.61 79.69 0.1M
2021-04-27 80.13 80.13 79.67 79.82 0.0M
2021-04-26 79.69 80.02 79.54 79.88 0.0M
2021-04-23 78.55 79.63 78.55 79.39 0.1M
2021-04-22 78.56 79.09 77.86 78.16 0.1M
2021-04-21 77.02 78.31 77.02 78.31 0.1M
2021-04-20 77.66 77.96 76.56 77.06 0.2M
2021-04-19 78.44 78.51 77.46 77.89 0.1M
2021-04-16 78.45 78.77 78.20 78.65 0.0M
2021-04-15 77.90 78.04 77.49 78.02 0.0M
2021-04-14 77.11 77.91 77.10 77.29 0.0M
2021-04-13 77.11 77.16 76.57 77.09 0.0M
2021-04-12 76.90 77.13 76.47 77.03 0.1M
2021-04-09 76.59 77.01 76.30 76.97 0.6M
2021-04-08 76.45 76.69 76.04 76.67 0.1M
2021-04-07 76.86 76.86 75.97 76.02 0.1M
2021-04-06 76.83 77.44 76.83 76.88 0.2M
2021-04-05 77.02 77.13 76.33 76.78 0.1M
2021-04-01 75.79 76.30 75.74 76.28 0.2M
2021-03-31 74.83 75.75 74.83 75.11 0.2M
2021-03-30 73.73 74.71 73.65 74.57 0.1M
2021-03-29 74.88 75.56 73.72 73.84 0.1M
2021-03-26 73.84 75.29 73.75 75.24 0.1M
2021-03-25 71.71 73.68 71.32 73.46 0.0M
2021-03-24 73.64 73.99 72.28 72.29 0.2M
2021-03-23 74.45 74.57 72.84 73.00 0.2M
2021-03-22 74.80 75.14 74.35 74.70 0.2M
2021-03-19 74.40 75.26 73.99 74.68 0.1M
2021-03-18 75.90 76.20 74.27 74.41 0.0M
2021-03-17 75.50 76.45 74.98 76.22 0.1M
2021-03-16 76.97 76.97 75.56 76.00 0.2M
2021-03-15 75.93 76.95 75.82 76.88 0.1M
2021-03-12 74.94 75.68 74.92 75.61 0.2M
2021-03-11 74.63 75.57 74.63 75.37 0.1M
2021-03-10 73.78 74.40 73.44 73.80 0.1M
2021-03-09 72.93 73.61 72.83 73.00 5.0M
2021-03-08 72.28 73.11 71.65 71.68 0.1M
2021-03-05 71.43 72.04 68.64 72.00 0.1M
2021-03-04 72.55 72.86 69.50 70.58 0.1M
2021-03-03 74.33 74.40 72.67 72.67 0.1M
2021-03-02 75.53 75.53 74.17 74.25 0.4M
2021-03-01 74.77 75.69 74.63 75.47 0.1M
2021-02-26 73.45 74.25 72.37 73.37 0.1M
2021-02-25 75.44 75.47 72.87 72.98 0.1M
2021-02-24 74.18 75.63 74.17 75.51 0.2M
2021-02-23 73.69 74.41 72.04 74.19 1.3M
2021-02-22 75.21 75.26 74.42 74.51 0.1M
2021-02-19 75.30 76.03 75.28 75.75 0.1M
2021-02-18 75.09 75.24 74.30 74.84 0.1M
2021-02-17 75.90 76.09 74.96 75.84 0.1M
2021-02-16 77.25 77.34 76.20 76.30 0.1M
2021-02-12 76.19 76.80 76.19 76.77 0.2M
2021-02-11 76.17 76.50 75.56 76.40 0.1M
2021-02-10 76.33 76.50 75.31 75.73 0.1M
2021-02-09 75.75 76.19 75.59 75.91 0.2M
2021-02-08 75.15 75.74 75.08 75.74 0.2M
2021-02-05 74.47 74.70 74.12 74.70 0.1M
2021-02-04 73.20 73.94 72.95 73.82 0.1M
2021-02-03 73.37 73.49 72.51 72.94 0.2M
2021-02-02 72.77 73.27 72.64 73.18 0.1M
2021-02-01 71.20 72.20 70.80 72.10 0.1M
2021-01-29 71.81 71.93 70.28 70.57 0.1M
2021-01-28 71.63 72.35 71.49 71.85 0.2M
2021-01-27 72.21 72.33 70.75 71.04 0.1M
2021-01-26 74.69 74.90 73.28 73.35 0.2M
2021-01-25 74.76 75.49 73.84 74.26 0.4M
2021-01-22 73.85 74.72 73.74 74.69 0.2M
2021-01-21 74.85 75.00 74.23 74.28 0.3M
2021-01-20 74.09 74.52 73.99 74.47 0.2M
2021-01-19 73.58 73.83 73.34 73.62 0.7M
2021-01-15 73.01 73.36 72.32 72.87 0.1M
2021-01-14 73.46 74.09 73.46 73.66 0.1M
2021-01-13 73.86 73.86 73.13 73.15 0.1M
2021-01-12 73.49 74.02 73.49 73.83 0.1M
2021-01-11 72.26 73.47 72.21 73.25 0.2M
2021-01-08 73.28 73.68 72.27 73.03 0.2M
2021-01-07 72.17 73.04 72.03 72.95 0.4M
2021-01-06 69.61 72.03 69.61 71.67 0.1M
2021-01-05 68.19 69.44 68.19 69.28 0.2M
2021-01-04 69.67 69.73 67.59 68.34 0.3M