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
2024-12-31 87.40 87.52 86.68 86.89 0.1M
2024-12-30 87.02 87.41 86.12 86.97 0.1M
2024-12-27 88.10 88.40 87.00 87.67 0.1M
2024-12-26 87.97 88.69 87.72 88.59 0.1M
2024-12-24 87.82 88.29 87.32 88.29 0.1M
2024-12-23 87.43 87.64 86.77 87.60 0.1M
2024-12-20 86.89 88.72 86.89 87.67 0.1M
2024-12-19 88.14 88.65 87.28 87.28 0.1M
2024-12-18 91.34 91.34 87.36 87.53 0.1M
2024-12-17 91.68 91.68 90.75 91.00 0.1M
2024-12-16 91.99 92.59 91.94 91.98 0.1M
2024-12-13 92.47 92.68 91.60 92.02 0.1M
2024-12-12 92.95 92.95 92.49 92.57 0.1M
2024-12-11 93.13 93.28 92.67 93.01 0.1M
2024-12-10 92.96 93.00 92.00 92.32 0.1M
2024-12-09 93.79 93.79 92.86 92.92 0.1M
2024-12-06 94.11 94.11 93.17 93.46 0.1M
2024-12-05 94.33 94.33 93.33 93.40 0.1M
2024-12-04 94.30 94.41 93.84 94.33 0.2M
2024-12-03 94.12 94.15 93.49 93.97 0.1M
2024-12-02 94.37 94.37 93.82 94.02 0.1M
2024-11-29 94.54 94.99 94.22 94.33 0.1M
2024-11-27 94.96 95.27 93.87 94.16 0.1M
2024-11-26 94.72 94.75 94.04 94.52 0.1M
2024-11-25 94.36 95.51 94.36 94.90 0.1M
2024-11-22 92.29 93.52 92.29 93.48 0.1M
2024-11-21 90.86 92.12 90.52 91.94 0.1M
2024-11-20 89.86 90.48 89.42 90.48 0.1M
2024-11-19 88.90 89.78 88.60 89.66 0.1M
2024-11-18 89.50 89.95 89.33 89.56 0.1M
2024-11-15 90.52 90.52 89.22 89.39 0.1M
2024-11-14 91.86 91.95 90.49 90.72 0.1M
2024-11-13 92.44 92.55 91.54 91.54 0.1M
2024-11-12 92.85 93.21 91.91 92.18 0.1M
2024-11-11 93.24 93.37 92.84 93.14 0.1M
2024-11-08 91.98 92.54 91.75 92.36 0.1M
2024-11-07 91.99 92.38 91.64 91.89 0.1M
2024-11-06 91.57 91.90 90.51 91.89 0.1M
2024-11-05 87.07 88.54 86.79 88.51 0.1M
2024-11-04 86.82 87.84 86.82 87.21 0.1M
2024-11-01 87.11 87.51 86.71 86.87 0.4M
2024-10-31 87.51 87.55 86.60 86.65 0.1M
2024-10-30 87.69 88.62 87.61 87.70 0.1M
2024-10-29 87.34 88.06 86.97 88.06 0.2M
2024-10-28 87.57 88.08 87.57 87.84 0.1M
2024-10-25 88.01 88.01 86.79 87.12 0.1M
2024-10-24 87.63 87.70 87.07 87.50 0.1M
2024-10-23 87.66 87.91 86.75 87.37 0.1M
2024-10-22 88.25 88.25 87.67 88.02 0.5M
2024-10-21 89.57 89.67 88.62 88.85 0.0M
2024-10-18 89.83 89.83 89.46 89.66 0.1M
2024-10-17 89.93 89.93 89.40 89.67 0.0M
2024-10-16 89.45 90.00 89.31 89.56 0.1M
2024-10-15 89.34 90.00 88.92 88.92 0.0M
2024-10-14 88.94 89.57 88.78 89.57 0.0M
2024-10-11 87.67 89.05 87.67 88.92 0.1M
2024-10-10 87.50 87.68 87.04 87.57 0.0M
2024-10-09 87.47 88.25 87.40 88.06 0.1M
2024-10-08 87.21 87.71 87.00 87.47 0.1M
2024-10-07 87.73 87.73 86.78 87.27 0.1M
2024-10-04 88.07 88.15 87.22 87.83 0.1M
2024-10-03 86.94 87.24 86.66 87.10 0.1M
2024-10-02 87.05 87.59 86.67 87.29 0.1M
2024-10-01 87.66 87.69 86.43 87.14 0.4M
2024-09-30 87.37 87.88 86.95 87.74 0.1M
2024-09-27 88.14 88.50 87.39 87.76 0.1M
2024-09-26 87.94 88.09 87.39 87.62 0.1M
2024-09-25 87.94 87.94 86.90 86.99 0.2M
2024-09-24 88.29 88.37 87.71 87.94 0.1M
2024-09-23 87.84 88.05 87.51 88.03 0.4M
2024-09-20 87.90 87.90 87.20 87.61 0.1M
2024-09-19 88.44 88.44 87.41 88.02 0.1M
2024-09-18 86.94 87.80 86.32 86.57 0.1M
2024-09-17 86.62 87.14 86.19 86.61 0.2M
2024-09-16 85.64 86.19 85.59 86.10 0.1M
2024-09-13 84.70 85.69 84.70 85.43 0.2M
2024-09-12 83.82 84.38 83.19 84.22 0.1M
2024-09-11 82.68 83.58 81.52 83.55 0.1M
2024-09-10 83.07 83.07 82.19 82.80 0.1M
2024-09-09 82.80 83.38 82.55 82.86 0.1M
2024-09-06 83.48 84.04 82.22 82.42 0.1M
2024-09-05 84.18 84.18 83.19 83.51 0.1M
2024-09-04 84.04 84.65 83.81 84.10 0.1M
2024-09-03 86.42 86.65 84.09 84.29 0.1M
2024-08-30 86.77 87.04 85.90 87.02 0.0M
2024-08-29 86.61 87.18 85.99 86.34 0.1M
2024-08-28 86.48 86.55 85.79 86.19 0.1M
2024-08-27 86.87 86.97 86.48 86.89 0.1M
2024-08-26 87.99 88.11 87.14 87.16 0.0M
2024-08-23 86.39 87.68 86.30 87.49 0.1M
2024-08-22 86.63 86.68 85.69 85.88 0.1M
2024-08-21 85.67 86.52 85.49 86.52 0.1M
2024-08-20 85.77 85.83 84.91 85.10 0.2M
2024-08-19 85.23 85.90 85.04 85.90 0.2M
2024-08-16 84.94 85.40 84.79 85.06 0.1M
2024-08-15 84.77 85.47 84.64 85.12 0.1M
2024-08-14 83.88 83.95 83.15 83.55 0.4M
2024-08-13 82.87 83.71 82.73 83.57 0.1M
2024-08-12 83.22 83.22 82.34 82.41 0.1M
2024-08-09 83.02 83.22 82.44 83.02 0.1M
2024-08-08 81.98 83.06 81.62 83.00 0.1M
2024-08-07 83.10 83.28 81.04 81.10 0.1M
2024-08-06 81.37 82.94 80.86 81.98 0.2M
2024-08-05 79.40 82.12 79.12 81.16 0.6M
2024-08-02 83.86 83.86 82.27 83.14 0.1M
2024-08-01 87.92 88.30 85.02 85.67 0.6M
2024-07-31 87.77 88.86 87.16 87.78 0.1M
2024-07-30 87.18 87.58 86.50 86.92 0.1M
2024-07-29 87.43 87.61 86.69 86.95 0.1M
2024-07-26 86.54 87.36 86.46 87.09 0.1M
2024-07-25 85.31 87.01 85.04 85.60 0.1M
2024-07-24 86.74 87.11 85.09 85.19 0.1M
2024-07-23 86.89 87.44 86.77 87.19 0.1M
2024-07-22 86.33 87.11 85.63 87.00 0.1M
2024-07-19 86.39 86.41 85.66 85.82 0.0M
2024-07-18 87.34 88.28 86.15 86.52 0.1M
2024-07-17 88.30 89.03 87.22 87.22 0.1M
2024-07-16 87.58 89.30 87.58 89.18 1.7M
2024-07-15 87.06 87.74 86.74 87.17 0.1M
2024-07-12 86.46 87.20 86.18 86.69 0.1M
2024-07-11 84.88 85.99 84.88 85.86 0.1M
2024-07-10 83.28 84.04 83.25 84.02 0.1M
2024-07-09 83.54 83.61 82.95 82.95 0.1M
2024-07-08 83.64 84.14 83.44 83.63 0.1M
2024-07-05 83.89 83.89 82.92 83.26 0.1M
2024-07-03 83.67 84.11 83.49 83.92 0.1M
2024-07-02 83.17 83.52 83.17 83.43 0.2M
2024-07-01 84.43 84.54 83.17 83.19 0.1M
2024-06-28 84.52 84.93 83.71 84.06 0.1M
2024-06-27 83.83 84.17 83.63 84.17 0.1M
2024-06-26 83.80 83.97 83.46 83.81 0.2M
2024-06-25 84.87 84.87 83.74 83.98 0.2M
2024-06-24 84.46 85.31 84.46 84.80 0.1M
2024-06-21 84.46 84.55 83.57 84.51 0.0M
2024-06-20 84.72 84.96 84.00 84.22 0.1M
2024-06-18 84.35 84.87 84.20 84.65 0.1M
2024-06-17 83.36 84.39 83.29 84.33 0.1M
2024-06-14 84.07 84.07 82.99 83.50 0.1M
2024-06-13 85.13 85.13 84.17 84.72 0.1M
2024-06-12 85.26 86.01 84.87 85.12 0.1M
2024-06-11 83.59 83.81 82.93 83.73 0.1M
2024-06-10 83.00 84.07 82.84 83.96 0.1M
2024-06-07 83.63 84.12 83.42 83.56 0.1M
2024-06-06 84.31 84.57 83.87 84.12 0.2M
2024-06-05 83.74 84.64 83.48 84.58 0.2M
2024-06-04 84.08 84.16 83.26 83.28 0.2M
2024-06-03 85.75 85.75 83.84 84.52 0.1M
2024-05-31 85.12 85.49 84.16 85.48 0.3M
2024-05-30 84.38 85.00 84.35 84.67 1.2M
2024-05-29 84.41 84.44 83.88 83.98 10.2M
2024-05-28 86.11 86.11 84.90 85.11 0.2M
2024-05-24 85.46 85.87 85.21 85.78 0.1M
2024-05-23 86.27 86.27 84.80 84.99 0.1M
2024-05-22 86.47 86.64 85.50 85.86 0.1M
2024-05-21 86.38 86.58 86.25 86.56 0.1M
2024-05-20 86.44 86.81 86.27 86.65 0.1M
2024-05-17 86.41 86.41 86.00 86.30 0.1M
2024-05-16 87.01 87.15 86.14 86.14 0.1M
2024-05-15 86.98 87.15 86.64 87.08 0.1M
2024-05-14 86.06 86.31 85.86 86.18 0.2M
2024-05-13 86.40 86.40 85.55 85.57 0.1M
2024-05-10 86.37 86.37 85.73 85.93 0.1M
2024-05-09 85.27 86.08 85.13 86.08 0.1M
2024-05-08 85.18 85.39 84.90 85.15 0.2M
2024-05-07 85.56 86.12 85.42 85.63 1.9M
2024-05-06 84.68 85.44 84.68 85.44 0.2M
2024-05-03 84.28 84.71 83.86 84.03 0.2M
2024-05-02 82.90 83.24 81.96 83.09 0.1M
2024-05-01 82.10 83.30 81.58 82.00 0.5M
2024-04-30 83.30 83.43 82.01 82.01 0.1M
2024-04-29 83.50 83.77 83.26 83.70 0.1M
2024-04-26 83.03 83.48 82.85 83.14 0.1M
2024-04-25 82.25 83.10 81.84 82.91 1.7M
2024-04-24 83.35 83.75 82.53 83.14 0.2M
2024-04-23 82.16 83.37 82.09 83.12 0.2M
2024-04-22 81.42 82.35 81.03 81.88 0.1M
2024-04-19 81.02 81.64 80.56 81.04 0.1M
2024-04-18 81.90 82.24 81.06 81.23 0.1M
2024-04-17 82.85 82.85 81.49 81.54 0.1M
2024-04-16 82.49 82.74 81.88 82.38 0.1M
2024-04-15 84.35 84.58 82.51 82.66 0.1M
2024-04-12 84.46 84.61 83.35 83.57 0.1M
2024-04-11 85.24 85.24 84.37 84.94 0.1M
2024-04-10 84.71 85.41 84.41 84.83 0.1M
2024-04-09 86.62 86.69 85.46 86.23 0.1M
2024-04-08 86.39 86.62 86.06 86.33 0.1M
2024-04-05 85.27 86.41 85.27 86.12 0.1M
2024-04-04 86.76 86.98 84.97 85.17 0.1M
2024-04-03 85.50 86.29 85.50 86.09 0.2M
2024-04-02 86.10 86.10 85.31 85.74 0.3M
2024-04-01 87.52 87.52 86.72 86.77 0.4M
2024-03-28 87.26 87.69 87.16 87.29 0.1M
2024-03-27 86.56 87.06 86.34 87.03 0.1M
2024-03-26 86.43 86.48 85.94 85.96 0.1M
2024-03-25 86.18 86.54 86.07 86.08 0.1M
2024-03-22 86.60 86.68 85.90 86.11 0.2M
2024-03-21 86.09 86.78 86.06 86.58 0.1M
2024-03-20 84.46 85.72 84.45 85.55 0.1M
2024-03-19 83.72 84.58 83.72 84.49 0.1M
2024-03-18 84.34 84.40 83.85 83.85 0.1M
2024-03-15 84.11 84.53 84.02 84.12 0.1M
2024-03-14 85.12 85.33 83.73 84.36 0.2M
2024-03-13 84.75 85.46 84.75 85.22 0.1M
2024-03-12 84.18 84.83 83.87 84.76 0.2M
2024-03-11 84.35 84.42 83.47 83.95 0.1M
2024-03-08 85.81 86.11 84.38 84.66 0.1M
2024-03-07 85.07 85.50 85.00 85.45 0.3M
2024-03-06 84.67 84.97 84.20 84.58 0.8M
2024-03-05 83.71 84.32 83.36 83.75 5.0M
2024-03-04 84.13 84.78 84.13 84.26 0.1M
2024-03-01 82.82 83.49 82.65 83.44 0.1M
2024-02-29 82.43 82.80 82.09 82.63 0.1M
2024-02-28 81.18 81.94 81.18 81.75 0.0M
2024-02-27 81.62 81.62 81.26 81.55 0.1M
2024-02-26 81.10 81.45 80.94 81.22 0.2M
2024-02-23 81.00 81.30 80.63 81.06 0.1M
2024-02-22 80.04 81.12 79.98 81.03 0.1M
2024-02-21 78.84 79.25 78.60 79.10 0.1M
2024-02-20 79.29 79.29 78.65 79.15 0.1M
2024-02-16 80.48 80.74 79.76 79.79 0.1M
2024-02-15 79.87 80.69 79.83 80.62 0.4M
2024-02-14 78.56 79.20 78.37 79.15 0.1M
2024-02-13 77.74 78.56 77.26 77.83 0.1M
2024-02-12 78.91 79.72 78.91 79.37 0.1M
2024-02-09 78.45 78.97 78.31 78.88 0.1M
2024-02-08 77.34 78.26 77.34 78.21 0.1M
2024-02-07 77.09 77.67 76.79 77.37 0.1M
2024-02-06 76.39 76.75 76.19 76.75 0.1M
2024-02-05 76.48 76.54 75.64 76.26 0.1M
2024-02-02 76.29 77.15 75.85 76.95 0.1M
2024-02-01 75.77 76.65 75.28 76.65 0.4M
2024-01-31 76.42 76.78 75.37 75.41 0.1M
2024-01-30 76.54 76.74 76.31 76.61 0.1M
2024-01-29 75.91 76.70 75.72 76.70 0.1M
2024-01-26 76.13 76.30 75.72 75.93 0.1M
2024-01-25 76.16 76.21 75.53 75.91 0.2M
2024-01-24 76.72 76.72 75.43 75.48 0.1M
2024-01-23 76.75 76.75 75.76 76.07 0.1M
2024-01-22 75.95 76.51 75.95 76.43 0.1M
2024-01-19 75.02 75.55 74.61 75.55 0.1M
2024-01-18 74.45 74.80 73.94 74.73 0.1M
2024-01-17 73.59 74.03 73.49 74.01 0.1M
2024-01-16 74.24 74.60 73.95 74.39 0.1M
2024-01-12 75.22 75.29 74.37 74.70 0.1M
2024-01-11 74.56 74.63 73.79 74.59 0.1M
2024-01-10 74.30 74.65 74.02 74.57 0.1M
2024-01-09 74.06 74.48 73.81 74.29 0.1M
2024-01-08 73.42 74.60 73.29 74.60 0.1M
2024-01-05 73.22 73.93 73.09 73.53 0.1M
2024-01-04 73.40 73.87 73.34 73.37 0.1M
2024-01-03 74.51 74.51 73.48 73.51 0.3M
2024-01-02 75.34 75.72 74.87 75.19 0.4M