SPDR S&P 400 Mid Cap Growth ETF (based on S&P MidCap 400 Growt Historical Stock Prices

(ETF)
MDYG 
$123.66
*  
1.65
1.32%
Get MDYG Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading MDYG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  124.43  125.22  123.50  123.66 5,741
05/05/2015 125.22 125.22 123.5 123.66 5,741
05/04/2015 124.71 125.81 124.71 125.31 4,436
05/01/2015 123.49 124.9899 123.49 124.855 5,407
04/30/2015 124.51 124.778 123.06 123.06 5,482
04/29/2015 125.34 125.34 124.47 124.761 4,106
04/28/2015 125.98 126.2999 124.83 126.04 4,887
04/27/2015 127.16 127.6947 125.81 125.81 7,325
04/24/2015 127.6 127.6099 127.24 127.38 5,363
04/23/2015 127.37 128.0199 127.37 127.972 4,064
04/22/2015 126.7 127.28 126.7 127.28 10,824
04/21/2015 127.1 127.12 126.7364 126.9565 2,987
04/20/2015 126.39 126.6899 126.3499 126.66 7,553
04/17/2015 126.77 126.77 125 125.48 10,394
04/16/2015 126.88 127.07 126.5 126.88 7,642
04/15/2015 126.81 127.35 126.72 126.72 11,512
04/14/2015 127.01 127.01 126.07 126.57 2,384
04/13/2015 127.62 127.6219 126.8 126.8332 9,033
04/10/2015 127.41 127.5499 126.946 127.288 6,497
04/09/2015 127.4 127.4 126.23 126.952 23,840
04/08/2015 126.87 127.25 126.49 127.022 16,212
04/07/2015 127.25 127.4 126.56 126.56 7,841
04/06/2015 126.18 127.43 126.18 127.1438 10,344
04/02/2015 126.25 126.92 126.2191 126.506 9,771
04/01/2015 126.85 126.85 125.32 126.08 76,185
03/31/2015 126.89 127.2 126.5194 126.5194 7,156
03/30/2015 126.38 127.24 126.38 127.0001 6,722
03/27/2015 125.19 125.4474 124.849 125.4474 3,828
03/26/2015 124.37 124.6303 124.01 124.6134 5,746
03/25/2015 126.82 126.9199 124.59 124.8999 20,572
03/24/2015 127.62 127.64 127 127.36 7,723
03/23/2015 128.16 128.16 127.799 127.799 10,304
03/20/2015 127.27 128.06 127.01 128.06 11,672
03/19/2015 127.004 127.049 126.48 126.924 4,086
03/18/2015 125.88 127.42 125.05 126.999 6,829
03/17/2015 125.6 125.94 125.2 125.62 9,609
03/16/2015 124.33 125.65 124.33 125.546 5,219
03/13/2015 124.59 124.59 123.2085 123.2801 3,611
03/12/2015 123.56 124.57 123.56 124.57 4,097
03/11/2015 122.6 123.02 122.2995 122.8999 5,167
03/10/2015 122.13 122.58 122.1 122.1 5,441
03/09/2015 122.67 123.709 122.67 123.307 17,179
03/06/2015 124.13 124.13 122.5095 122.756 8,705
03/05/2015 124.59 124.62 123.99 124.44 9,661
03/04/2015 124.49 124.49 123.8599 124.173 4,853
03/03/2015 124.7 125.08 123.9741 124.73 9,583
03/02/2015 124.43 125.473 124.43 125.07 8,499
02/27/2015 124.48 124.629 124.0865 124.0865 58,842
02/26/2015 124.43 124.78 124.1296 124.558 4,222
02/25/2015 125.01 125.177 124.55 124.602 6,843
02/24/2015 124.66 124.96 124.51 124.96 5,237
02/23/2015 124.97 125 124.12 125 11,355
02/20/2015 123.24 124.871 123.24 124.871 3,422
02/19/2015 123.91 123.95 123.455 123.654 28,284
02/18/2015 123.63 123.769 123.19 123.76 7,889
02/17/2015 123.65 123.65 122.989 123.271 11,565
02/13/2015 123.03 123.4 122.5101 123.37 12,519
02/12/2015 121.97 122.829 121.51 122.52 6,271
02/11/2015 121.49 121.78 120.823 121.55 4,294
02/10/2015 120.62 121.55 120.24 121.29 19,755
02/09/2015 121 121.137 120.23 120.43 7,936
02/06/2015 122.1 122.1 120.74 121.021 10,240
02/05/2015 121.72 121.7599 121.424 121.5201 4,676
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?