SPDR S&P 400 Mid Cap Growth ETF (based on S&P MidCap 400 Growth Index--symbol: MUV) Historical Stock Prices

(ETF)
MDYG 
$120.27
*  
1.862
1.52%
Get MDYG Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MDYG now


Community Rating:
View:    MDYG After Hours
 
 
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 27-JAN-2016 TO 27-APR-2016

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.
16:00 121.92 121.6587 120.1352 120.27 8,144
04/27/2016 121.99 122.132 121.11 122.132 8,671
04/26/2016 121.33 121.8599 120.951 121.51 6,885
04/25/2016 121.37 121.37 120.6001 120.9 7,643
04/22/2016 121.1028 121.6068 120.64 121.28 8,571
04/21/2016 121.76 121.944 120.685 120.82 6,343
04/20/2016 121.53 122.08 120.8701 121.68 13,123
04/19/2016 121.43 121.8672 121.05 121.35 4,576
04/18/2016 120.68 121.205 120.52 121.05 6,837
04/15/2016 120.35 120.564 120.0853 120.55 7,937
04/14/2016 120.14 120.59 119.952 120.155 91,937
04/13/2016 118.67 120.5299 118.67 120.37 12,531
04/12/2016 117.54 118.4221 116.994 118.2 8,874
04/11/2016 118.44 118.73 117.29 117.29 3,468
04/08/2016 118.0851 118.35 117.5232 117.69 8,783
04/07/2016 118.27 118.27 116.9001 117.27 7,674
04/06/2016 117.43 118.5433 117.43 118.3285 8,038
04/05/2016 117.63 117.658 117.0601 117.11 9,917
04/04/2016 119.2 119.319 118.181 118.49 34,577
04/01/2016 118.22 119.54 117.8762 119.3943 40,088
03/31/2016 118.49 118.862 118.2101 118.56 10,889
03/30/2016 119.5 119.5 118.2 118.24 9,366
03/29/2016 116.4766 118.371 116.4766 118.052 28,339
03/28/2016 115.82 116.497 115.4978 116.27 7,685
03/24/2016 115.1096 115.71 114.9269 115.42 7,779
03/23/2016 116.1665 116.6299 115.81 115.81 8,439
03/22/2016 116.22 117.3 116.206 116.99 9,419
03/21/2016 116.88 117.21 116.54 117.01 9,097
03/18/2016 116.66 117.089 116.625 116.86 7,559
03/17/2016 115.54 116.43 115.0301 116.35 10,301
03/16/2016 114.38 115.902 114.38 115.54 14,613
03/15/2016 115.33 115.33 114.611 114.73 7,293
03/14/2016 115.6 115.62 115.1986 115.42 7,499
03/11/2016 114.85 115.97 114.85 115.97 6,615
03/10/2016 114.75 114.878 112.958 113.57 7,764
03/09/2016 114.8 114.8 113.75 114.277 9,268
03/08/2016 115.29 115.29 113.92 113.92 8,405
03/07/2016 115.5 116.015 115.18 115.624 9,122
03/04/2016 115.44 116.18 114.85 115.7484 12,593
03/03/2016 114.22 115.0885 113.9901 115.0885 12,719
03/02/2016 113.66 114.32 113.508 114.2795 22,462
03/01/2016 111.86 113.92 111.86 113.87 24,446
02/29/2016 112.18 112.294 111.294 111.4108 5,777
02/26/2016 112.22 112.2693 111.68 112.14 10,212
02/25/2016 110.372 111.556 110.372 111.556 4,791
02/24/2016 108.85 110.3536 108.141 110.2499 15,011
02/23/2016 109.81 110.13 109.1501 109.31 10,170
02/22/2016 110.12 110.31 109.91 110.17 10,195
02/19/2016 107.9 108.82 107.9 108.64 21,628
02/18/2016 109.22 109.22 108.13 108.43 15,907
02/17/2016 108.32 109.34 108.32 109.21 15,799
02/16/2016 106.45 107.7699 106.172 107.669 57,233
02/12/2016 104.4 105.283 103.85 105.22 10,881
02/11/2016 103.96 103.96 102.3903 103.488 13,071
02/10/2016 104.47 106.07 104.47 104.69 19,423
02/09/2016 103.21 104.6 103.162 103.88 10,754
02/08/2016 105.96 105.96 102.624 103.812 21,462
02/05/2016 108.1238 108.34 106.2565 106.31 12,571
02/04/2016 108.46 109.276 108.2108 109.071 8,332
02/03/2016 108.17 109.0053 106.711 108.78 19,618
02/02/2016 109.84 109.97 108.27 108.55 17,575
02/01/2016 109.91 111.1624 109.91 111.1624 8,945
01/29/2016 107.74 110.2 107.74 110.2 21,703
01/28/2016 108.52 108.52 107 107.0001 11,226
01/27/2016 108.68 109.41 107.2625 107.2625 7,688
*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?