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
2023-12-29 76.17 76.41 75.67 75.67 0.1M
2023-12-28 76.22 76.56 76.11 76.32 0.1M
2023-12-27 76.55 76.72 76.28 76.49 0.1M
2023-12-26 75.99 76.64 75.94 76.46 0.1M
2023-12-22 75.88 76.17 75.56 75.86 0.1M
2023-12-21 75.28 75.63 74.96 75.62 0.1M
2023-12-20 75.65 76.09 74.57 74.60 0.1M
2023-12-19 75.29 75.76 75.25 75.75 0.1M
2023-12-18 75.03 75.07 74.60 74.88 0.1M
2023-12-15 75.82 75.82 74.90 75.05 0.1M
2023-12-14 75.12 75.97 75.12 75.68 0.1M
2023-12-13 72.70 74.37 72.41 74.37 0.1M
2023-12-12 72.69 72.98 72.32 72.72 0.1M
2023-12-11 72.33 72.76 72.33 72.73 0.1M
2023-12-08 71.92 72.65 71.92 72.33 0.1M
2023-12-07 71.86 72.07 71.59 72.05 0.1M
2023-12-06 72.28 72.74 71.70 71.70 0.1M
2023-12-05 72.42 72.47 71.82 71.89 0.1M
2023-12-04 72.01 72.79 71.95 72.73 0.1M
2023-12-01 70.71 72.30 70.65 72.30 0.3M
2023-11-30 70.57 70.79 70.32 70.77 0.1M
2023-11-29 70.55 70.90 70.19 70.31 0.1M
2023-11-28 70.59 70.63 69.97 69.99 0.1M
2023-11-27 70.52 70.79 70.32 70.63 0.1M
2023-11-24 70.42 70.84 70.39 70.71 0.1M
2023-11-22 70.32 70.67 70.12 70.46 0.1M
2023-11-21 70.11 70.25 70.00 70.04 0.4M
2023-11-20 69.97 70.42 69.71 70.28 0.1M
2023-11-17 69.89 70.14 69.78 69.98 0.1M
2023-11-16 70.07 70.14 69.23 69.50 0.1M
2023-11-15 70.16 71.00 70.15 70.22 0.1M
2023-11-14 69.08 70.18 69.08 70.10 0.1M
2023-11-13 67.50 67.90 67.39 67.72 0.1M
2023-11-10 67.22 67.72 66.88 67.72 0.1M
2023-11-09 67.76 67.76 66.82 66.89 0.4M
2023-11-08 67.80 68.02 67.35 67.44 0.2M
2023-11-07 67.79 67.94 67.41 67.81 0.1M
2023-11-06 68.65 68.65 67.72 68.02 0.5M
2023-11-03 68.22 68.90 68.14 68.58 0.2M
2023-11-02 66.79 67.54 66.79 67.50 1.0M
2023-11-01 65.79 66.30 65.31 66.30 1.1M
2023-10-31 65.30 65.92 65.24 65.78 0.2M
2023-10-30 65.23 65.47 64.67 65.23 0.1M
2023-10-27 65.78 65.78 64.68 64.85 0.1M
2023-10-26 65.43 65.93 65.26 65.47 0.1M
2023-10-25 66.00 66.00 65.21 65.31 0.1M
2023-10-24 66.48 66.76 66.10 66.37 0.1M
2023-10-23 66.25 66.71 65.95 65.96 0.1M
2023-10-20 67.51 67.51 66.55 66.62 0.2M
2023-10-19 68.23 68.59 67.21 67.41 0.3M
2023-10-18 69.35 69.35 68.32 68.32 0.1M
2023-10-17 68.65 70.17 68.65 69.84 0.1M
2023-10-16 68.43 69.13 68.30 69.00 0.1M
2023-10-13 68.55 68.55 67.75 67.99 0.1M
2023-10-12 69.70 69.70 67.92 68.24 0.2M
2023-10-11 69.54 69.78 69.08 69.53 0.0M
2023-10-10 68.96 69.81 68.96 69.38 0.1M
2023-10-09 67.99 68.96 67.93 68.77 0.1M
2023-10-06 67.20 68.53 67.10 68.14 0.1M
2023-10-05 67.47 67.79 67.20 67.60 0.1M
2023-10-04 67.49 67.68 66.84 67.62 0.1M
2023-10-03 67.88 68.10 67.04 67.36 0.1M
2023-10-02 69.06 69.12 67.97 68.30 0.4M
2023-09-29 70.04 70.04 69.07 69.14 0.0M
2023-09-28 68.85 69.75 68.85 69.53 0.0M
2023-09-27 68.74 69.14 68.51 68.90 0.0M
2023-09-26 68.88 69.18 68.33 68.34 0.1M
2023-09-25 68.51 69.38 68.51 69.29 0.1M
2023-09-22 69.07 69.20 68.80 68.84 0.1M
2023-09-21 69.74 69.75 68.86 68.89 0.1M
2023-09-20 70.88 71.16 70.14 70.18 0.1M
2023-09-19 70.88 71.04 70.45 70.67 0.0M
2023-09-18 70.78 71.10 70.68 70.84 0.1M
2023-09-15 71.52 71.52 70.82 71.01 0.0M
2023-09-14 71.52 71.84 71.36 71.79 0.0M
2023-09-13 71.40 71.40 70.76 71.02 0.1M
2023-09-12 71.22 71.68 71.22 71.32 0.0M
2023-09-11 71.55 71.67 71.20 71.32 0.0M
2023-09-08 71.19 71.39 71.03 71.13 0.1M
2023-09-07 71.30 71.39 70.82 71.15 0.3M
2023-09-06 71.72 72.16 71.35 71.65 0.0M
2023-09-05 73.17 73.17 71.76 71.77 0.0M
2023-09-01 73.37 73.55 73.21 73.45 0.1M
2023-08-31 73.02 73.20 72.84 72.84 0.0M
2023-08-30 72.63 73.15 72.63 72.88 0.1M
2023-08-29 71.67 72.70 71.67 72.70 0.1M
2023-08-28 71.40 72.06 71.40 71.69 0.0M
2023-08-25 71.11 71.48 70.42 71.14 0.0M
2023-08-24 71.56 71.76 70.82 70.82 0.1M
2023-08-23 70.86 71.67 70.85 71.60 0.0M
2023-08-22 71.32 71.37 70.80 70.89 0.1M
2023-08-21 71.09 71.29 70.56 71.12 0.0M
2023-08-18 70.51 71.02 70.18 70.92 0.0M
2023-08-17 72.02 72.02 70.70 70.72 0.1M
2023-08-16 72.17 72.60 71.68 71.68 0.1M
2023-08-15 72.77 72.77 72.16 72.25 0.1M
2023-08-14 72.77 73.08 72.38 73.08 0.1M
2023-08-11 72.82 73.05 72.57 72.89 0.0M
2023-08-10 73.11 73.57 72.60 72.85 0.0M
2023-08-09 73.24 73.25 72.75 72.86 0.0M
2023-08-08 73.29 73.30 72.58 73.20 0.0M
2023-08-07 73.46 73.90 73.36 73.79 0.0M
2023-08-04 73.39 73.97 73.10 73.24 0.1M
2023-08-03 73.00 73.45 72.80 73.19 0.0M
2023-08-02 73.59 73.70 73.10 73.36 0.1M
2023-08-01 73.95 74.30 73.71 74.21 0.1M
2023-07-31 74.35 74.55 74.08 74.38 0.2M
2023-07-28 74.03 74.32 73.90 74.19 0.0M
2023-07-27 74.92 74.92 73.41 73.57 0.1M
2023-07-26 74.18 74.69 74.18 74.46 0.3M
2023-07-25 74.04 74.56 73.78 74.26 0.0M
2023-07-24 74.19 74.44 73.86 73.98 0.2M
2023-07-21 74.45 74.45 73.96 74.03 0.1M
2023-07-20 74.36 74.56 73.77 74.06 0.1M
2023-07-19 74.60 74.68 74.10 74.31 0.0M
2023-07-18 73.77 74.38 73.62 74.30 0.0M
2023-07-17 73.05 73.76 72.89 73.63 0.1M
2023-07-14 73.63 73.63 72.79 73.04 0.1M
2023-07-13 73.65 73.68 73.32 73.61 0.1M
2023-07-12 73.54 73.56 73.17 73.25 0.1M
2023-07-11 72.24 72.81 72.13 72.73 0.0M
2023-07-10 70.96 72.00 70.96 72.00 0.1M
2023-07-07 70.59 71.54 70.59 71.05 0.1M
2023-07-06 70.52 70.63 69.87 70.49 0.1M
2023-07-05 71.49 71.49 71.11 71.20 0.1M
2023-07-03 71.56 71.97 71.56 71.81 0.2M
2023-06-30 71.74 71.98 71.38 71.65 0.1M
2023-06-29 70.40 71.18 70.40 71.18 0.1M
2023-06-28 70.07 70.35 69.87 70.29 0.2M
2023-06-27 69.53 70.34 69.32 70.22 0.0M
2023-06-26 68.87 69.61 68.87 69.30 0.1M
2023-06-23 69.04 69.35 68.81 68.81 0.0M
2023-06-22 69.68 69.70 69.25 69.58 0.1M
2023-06-21 69.52 70.15 69.44 69.85 0.1M
2023-06-20 69.89 69.89 69.45 69.75 0.1M
2023-06-16 71.01 71.15 70.29 70.46 0.1M
2023-06-15 69.83 70.83 69.83 70.76 0.1M
2023-06-14 70.74 70.91 69.69 70.09 0.1M
2023-06-13 70.31 70.81 70.19 70.59 0.1M
2023-06-12 69.74 70.04 69.45 69.98 0.1M
2023-06-09 70.14 70.14 69.43 69.59 0.1M
2023-06-08 70.20 70.20 69.66 70.04 0.1M
2023-06-07 69.54 70.35 69.50 70.19 0.1M
2023-06-06 68.09 69.44 68.09 69.35 0.1M
2023-06-05 68.63 68.63 67.79 68.16 0.1M
2023-06-02 67.56 68.81 67.56 68.75 0.1M
2023-06-01 66.40 66.88 65.95 66.75 0.1M
2023-05-31 66.76 66.77 65.85 66.14 0.1M
2023-05-30 67.40 67.40 66.78 66.97 0.1M
2023-05-26 66.72 67.25 66.60 67.08 0.1M
2023-05-25 66.69 66.79 66.16 66.60 0.0M
2023-05-24 66.83 66.86 66.41 66.64 0.1M
2023-05-23 67.70 67.97 67.04 67.10 0.0M
2023-05-22 67.84 68.13 67.64 67.90 0.1M
2023-05-19 68.32 68.33 67.36 67.60 0.1M
2023-05-18 67.45 68.12 67.17 68.01 0.1M
2023-05-17 66.92 67.59 66.56 67.41 0.1M
2023-05-16 67.16 67.16 66.57 66.60 0.1M
2023-05-15 67.31 67.68 67.08 67.49 0.1M
2023-05-12 67.17 67.50 66.63 67.10 0.1M
2023-05-11 67.11 67.21 66.66 66.97 0.1M
2023-05-10 67.92 67.97 66.77 67.41 0.3M
2023-05-09 67.07 67.45 66.94 67.22 0.1M
2023-05-08 67.75 67.91 67.10 67.37 0.1M
2023-05-05 67.08 67.73 67.08 67.52 0.0M
2023-05-04 66.93 67.00 66.03 66.28 0.4M
2023-05-03 67.41 68.28 67.26 67.30 0.0M
2023-05-02 67.96 67.96 66.48 67.31 0.1M
2023-05-01 67.95 68.56 67.92 68.14 0.1M
2023-04-28 67.44 68.15 67.44 68.09 0.1M
2023-04-27 66.90 67.64 66.60 67.57 0.1M
2023-04-26 67.19 67.41 66.57 66.68 0.3M
2023-04-25 68.16 68.22 67.32 67.33 0.7M
2023-04-24 68.44 68.84 68.26 68.52 0.1M
2023-04-21 68.49 68.59 67.96 68.48 0.1M
2023-04-20 68.08 68.67 68.08 68.45 0.1M
2023-04-19 68.36 68.68 68.21 68.62 0.0M
2023-04-18 68.94 69.07 68.31 68.64 0.1M
2023-04-17 68.35 68.67 68.17 68.64 0.1M
2023-04-14 68.46 68.95 67.86 68.28 0.1M
2023-04-13 68.31 68.67 67.91 68.54 0.1M
2023-04-12 68.84 68.84 68.00 68.05 0.1M
2023-04-11 68.09 68.53 68.00 68.32 0.0M
2023-04-10 66.57 67.78 66.57 67.78 0.0M
2023-04-06 66.87 67.09 66.65 66.92 0.1M
2023-04-05 67.11 67.30 66.58 67.03 0.1M
2023-04-04 68.57 68.57 67.12 67.40 0.1M
2023-04-03 68.36 68.85 67.96 68.61 0.2M
2023-03-31 67.70 68.47 67.70 68.44 0.0M
2023-03-30 67.67 67.67 67.06 67.29 0.0M
2023-03-29 67.01 67.14 66.70 67.11 0.1M
2023-03-28 66.03 66.52 66.03 66.36 0.0M
2023-03-27 66.03 66.57 65.76 66.29 0.1M
2023-03-24 64.68 65.61 64.17 65.52 0.1M
2023-03-23 65.79 66.46 64.76 65.13 0.1M
2023-03-22 66.74 67.07 65.23 65.29 0.2M
2023-03-21 66.55 67.18 66.53 66.85 0.0M
2023-03-20 65.05 66.10 65.05 65.79 0.0M
2023-03-17 65.73 65.75 64.59 64.80 0.1M
2023-03-16 64.70 66.33 64.40 66.21 0.0M
2023-03-15 65.26 65.47 64.28 65.20 0.1M
2023-03-14 66.69 67.25 65.93 66.71 0.3M
2023-03-13 65.25 66.28 64.83 65.37 0.0M
2023-03-10 67.90 67.90 65.96 66.34 0.1M
2023-03-09 69.46 69.70 68.03 68.07 0.0M
2023-03-08 69.59 69.72 68.98 69.38 0.1M
2023-03-07 70.08 70.34 69.33 69.44 0.1M
2023-03-06 70.73 70.76 69.96 70.14 0.0M
2023-03-03 70.31 70.95 69.96 70.89 0.1M
2023-03-02 69.24 70.14 69.04 70.07 0.1M
2023-03-01 69.31 69.82 69.31 69.67 0.1M
2023-02-28 69.62 70.01 69.34 69.34 0.1M
2023-02-27 69.90 70.34 69.41 69.60 0.0M
2023-02-24 68.77 69.54 68.72 69.44 0.1M
2023-02-23 69.69 69.91 68.94 69.66 0.0M
2023-02-22 69.22 69.64 69.00 69.25 0.0M
2023-02-21 70.10 70.10 69.10 69.13 0.0M
2023-02-17 70.63 70.89 70.36 70.79 0.0M
2023-02-16 70.52 71.66 70.52 70.87 0.1M
2023-02-15 70.36 71.26 70.34 71.23 0.0M
2023-02-14 70.51 71.30 70.22 70.88 0.1M
2023-02-13 70.15 70.77 69.97 70.75 0.0M
2023-02-10 69.58 70.06 69.52 70.01 0.0M
2023-02-09 70.87 71.10 69.65 69.74 0.0M
2023-02-08 70.75 71.09 70.28 70.42 0.0M
2023-02-07 70.39 71.22 69.78 71.10 0.0M
2023-02-06 70.82 71.10 70.30 70.51 0.1M
2023-02-03 70.86 71.74 70.86 71.15 0.1M
2023-02-02 71.53 71.76 71.01 71.55 0.1M
2023-02-01 69.92 71.41 69.59 70.95 0.1M
2023-01-31 68.57 70.00 68.57 70.00 0.1M
2023-01-30 68.74 69.32 68.43 68.46 0.1M
2023-01-27 68.83 69.50 68.83 69.18 0.1M
2023-01-26 69.02 69.18 68.45 69.09 0.1M
2023-01-25 67.71 68.58 67.53 68.52 0.1M
2023-01-24 68.26 68.60 67.92 68.38 0.0M
2023-01-23 67.84 68.70 67.81 68.49 0.1M
2023-01-20 67.01 67.77 66.61 67.77 0.1M
2023-01-19 67.13 67.20 66.55 66.80 0.2M
2023-01-18 68.57 68.99 67.44 67.44 0.0M
2023-01-17 68.50 68.81 68.23 68.30 0.1M
2023-01-13 67.55 68.56 67.55 68.47 0.1M
2023-01-12 67.80 68.24 67.29 68.11 0.1M
2023-01-11 67.18 67.58 67.00 67.58 0.1M
2023-01-10 66.21 66.86 65.98 66.84 0.1M
2023-01-09 66.75 67.13 66.24 66.32 0.1M
2023-01-06 65.40 66.41 65.10 66.28 0.1M
2023-01-05 65.10 65.13 64.69 64.78 0.1M
2023-01-04 65.21 65.91 65.08 65.62 0.1M
2023-01-03 65.83 65.83 64.33 64.79 0.2M