Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,900.73 +1,657.25 (+2.54%) CMC Crypto 200
1,365.38 -8.46 (-0.62%)
SPDR S&P 400 Mid Cap Growth ETF (MDYG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 86.41 | 86.31 | 86.02 | 86.30 | 86.30 | 84,059 |
| 16 May 2024 | 87.01 | 87.15 | 86.14 | 86.14 | 86.14 | 97,800 |
| 15 May 2024 | 86.98 | 87.15 | 86.64 | 87.08 | 87.08 | 103,700 |
| 14 May 2024 | 86.06 | 86.31 | 85.86 | 86.18 | 86.18 | 189,200 |
| 13 May 2024 | 86.40 | 86.40 | 85.55 | 85.57 | 85.57 | 74,400 |
| 10 May 2024 | 86.37 | 86.37 | 85.73 | 85.93 | 85.93 | 81,600 |
| 09 May 2024 | 85.27 | 86.08 | 85.13 | 86.08 | 86.08 | 116,800 |
| 08 May 2024 | 85.18 | 85.39 | 84.90 | 85.15 | 85.15 | 178,300 |
| 07 May 2024 | 85.56 | 86.12 | 85.42 | 85.63 | 85.63 | 1,902,800 |
| 06 May 2024 | 84.68 | 85.44 | 84.68 | 85.44 | 85.44 | 223,900 |
| 03 May 2024 | 84.28 | 84.71 | 83.86 | 84.03 | 84.03 | 164,500 |
| 02 May 2024 | 82.90 | 83.24 | 81.96 | 83.09 | 83.09 | 106,800 |
| 01 May 2024 | 82.10 | 83.30 | 81.58 | 82.00 | 82.00 | 451,200 |
| 30 Apr 2024 | 83.30 | 83.43 | 82.01 | 82.01 | 82.01 | 67,900 |
| 29 Apr 2024 | 83.50 | 83.77 | 83.26 | 83.70 | 83.70 | 78,500 |
| 26 Apr 2024 | 83.03 | 83.48 | 82.85 | 83.14 | 83.14 | 104,300 |
| 25 Apr 2024 | 82.25 | 83.10 | 81.84 | 82.91 | 82.91 | 1,715,900 |
| 24 Apr 2024 | 83.35 | 83.75 | 82.53 | 83.14 | 83.14 | 155,200 |
| 23 Apr 2024 | 82.16 | 83.37 | 82.09 | 83.12 | 83.12 | 169,600 |
| 22 Apr 2024 | 81.42 | 82.35 | 81.03 | 81.88 | 81.88 | 85,000 |
| 19 Apr 2024 | 81.02 | 81.64 | 80.56 | 81.04 | 81.04 | 74,300 |
| 18 Apr 2024 | 81.90 | 82.24 | 81.06 | 81.23 | 81.23 | 77,400 |
| 17 Apr 2024 | 82.85 | 82.85 | 81.49 | 81.54 | 81.54 | 135,500 |
| 16 Apr 2024 | 82.49 | 82.74 | 81.88 | 82.38 | 82.38 | 123,500 |
| 15 Apr 2024 | 84.35 | 84.58 | 82.51 | 82.66 | 82.66 | 87,900 |
| 12 Apr 2024 | 84.46 | 84.61 | 83.35 | 83.57 | 83.57 | 135,100 |
| 11 Apr 2024 | 85.24 | 85.24 | 84.37 | 84.94 | 84.94 | 120,600 |
| 10 Apr 2024 | 84.71 | 85.41 | 84.41 | 84.83 | 84.83 | 115,300 |
| 09 Apr 2024 | 86.62 | 86.69 | 85.46 | 86.23 | 86.23 | 82,200 |
| 08 Apr 2024 | 86.39 | 86.62 | 86.06 | 86.33 | 86.33 | 95,500 |
| 05 Apr 2024 | 85.27 | 86.41 | 85.27 | 86.12 | 86.12 | 86,200 |
| 04 Apr 2024 | 86.76 | 86.98 | 84.97 | 85.17 | 85.17 | 141,600 |
| 03 Apr 2024 | 85.50 | 86.29 | 85.50 | 86.09 | 86.09 | 167,600 |
| 02 Apr 2024 | 86.10 | 86.10 | 85.31 | 85.74 | 85.74 | 312,900 |
| 01 Apr 2024 | 87.52 | 87.52 | 86.72 | 86.77 | 86.77 | 390,100 |
| 28 Mar 2024 | 87.26 | 87.69 | 87.16 | 87.29 | 87.29 | 140,500 |
| 27 Mar 2024 | 86.56 | 87.06 | 86.34 | 87.03 | 87.03 | 104,400 |
| 26 Mar 2024 | 86.43 | 86.48 | 85.94 | 85.96 | 85.96 | 74,500 |
| 25 Mar 2024 | 86.18 | 86.54 | 86.07 | 86.08 | 86.08 | 80,600 |
| 22 Mar 2024 | 86.60 | 86.68 | 85.90 | 86.11 | 86.11 | 179,900 |
| 21 Mar 2024 | 86.09 | 86.78 | 86.06 | 86.58 | 86.58 | 96,200 |
| 20 Mar 2024 | 84.46 | 85.72 | 84.45 | 85.55 | 85.55 | 120,800 |
| 19 Mar 2024 | 83.72 | 84.58 | 83.72 | 84.49 | 84.49 | 100,100 |
| 18 Mar 2024 | 84.34 | 84.40 | 83.85 | 83.85 | 83.85 | 112,000 |
| 18 Mar 2024 | 0.133 Dividend | |||||
| 15 Mar 2024 | 84.11 | 84.53 | 84.02 | 84.12 | 83.99 | 91,300 |
| 14 Mar 2024 | 85.12 | 85.33 | 83.73 | 84.36 | 84.23 | 156,100 |
| 13 Mar 2024 | 84.75 | 85.46 | 84.75 | 85.22 | 85.09 | 111,700 |
| 12 Mar 2024 | 84.18 | 84.83 | 83.87 | 84.76 | 84.63 | 230,300 |
| 11 Mar 2024 | 84.35 | 84.42 | 83.47 | 83.95 | 83.82 | 84,000 |
| 08 Mar 2024 | 85.81 | 86.11 | 84.38 | 84.66 | 84.53 | 80,100 |
| 07 Mar 2024 | 85.07 | 85.50 | 85.00 | 85.45 | 85.31 | 261,000 |
| 06 Mar 2024 | 84.67 | 84.97 | 84.20 | 84.58 | 84.45 | 778,900 |
| 05 Mar 2024 | 83.71 | 84.32 | 83.36 | 83.75 | 83.62 | 5,027,100 |
| 04 Mar 2024 | 84.13 | 84.78 | 84.13 | 84.26 | 84.13 | 87,300 |
| 01 Mar 2024 | 82.82 | 83.49 | 82.65 | 83.44 | 83.31 | 82,200 |
| 29 Feb 2024 | 82.43 | 82.80 | 82.09 | 82.63 | 82.50 | 63,400 |
| 28 Feb 2024 | 81.18 | 81.94 | 81.18 | 81.75 | 81.62 | 42,900 |
| 27 Feb 2024 | 81.62 | 81.62 | 81.26 | 81.55 | 81.42 | 67,900 |
| 26 Feb 2024 | 81.10 | 81.45 | 80.94 | 81.22 | 81.09 | 150,000 |
| 23 Feb 2024 | 81.00 | 81.30 | 80.63 | 81.06 | 80.93 | 85,700 |
| 22 Feb 2024 | 80.04 | 81.11 | 79.98 | 81.03 | 80.90 | 91,400 |
| 21 Feb 2024 | 78.84 | 79.25 | 78.60 | 79.10 | 78.97 | 67,600 |
| 20 Feb 2024 | 79.29 | 79.29 | 78.65 | 79.15 | 79.02 | 76,700 |
| 16 Feb 2024 | 80.48 | 80.74 | 79.76 | 79.79 | 79.66 | 113,500 |
| 15 Feb 2024 | 79.87 | 80.69 | 79.83 | 80.62 | 80.49 | 440,900 |
| 14 Feb 2024 | 78.56 | 79.20 | 78.37 | 79.15 | 79.02 | 75,300 |
| 13 Feb 2024 | 77.74 | 78.56 | 77.26 | 77.83 | 77.71 | 78,900 |
| 12 Feb 2024 | 78.91 | 79.72 | 78.91 | 79.37 | 79.24 | 77,700 |
| 09 Feb 2024 | 78.45 | 78.97 | 78.31 | 78.88 | 78.76 | 59,800 |
| 08 Feb 2024 | 77.34 | 78.26 | 77.34 | 78.21 | 78.09 | 103,200 |
| 07 Feb 2024 | 77.09 | 77.67 | 76.79 | 77.37 | 77.25 | 73,700 |
| 06 Feb 2024 | 76.39 | 76.75 | 76.19 | 76.75 | 76.63 | 75,900 |
| 05 Feb 2024 | 76.48 | 76.54 | 75.64 | 76.26 | 76.14 | 63,100 |
| 02 Feb 2024 | 76.29 | 77.15 | 75.85 | 76.95 | 76.83 | 139,700 |
| 01 Feb 2024 | 75.77 | 76.65 | 75.28 | 76.65 | 76.53 | 441,300 |
| 31 Jan 2024 | 76.42 | 76.78 | 75.37 | 75.41 | 75.29 | 76,100 |
| 30 Jan 2024 | 76.54 | 76.74 | 76.31 | 76.61 | 76.49 | 66,300 |
| 29 Jan 2024 | 75.91 | 76.70 | 75.72 | 76.70 | 76.58 | 66,400 |
| 26 Jan 2024 | 76.13 | 76.30 | 75.72 | 75.93 | 75.81 | 63,800 |
| 25 Jan 2024 | 76.16 | 76.21 | 75.53 | 75.91 | 75.79 | 150,900 |
| 24 Jan 2024 | 76.72 | 76.72 | 75.43 | 75.48 | 75.36 | 86,100 |
| 23 Jan 2024 | 76.75 | 76.75 | 75.76 | 76.07 | 75.95 | 63,700 |
| 22 Jan 2024 | 75.95 | 76.51 | 75.95 | 76.43 | 76.31 | 88,700 |
| 19 Jan 2024 | 75.02 | 75.55 | 74.61 | 75.55 | 75.43 | 58,400 |
| 18 Jan 2024 | 74.45 | 74.80 | 73.94 | 74.73 | 74.61 | 57,800 |
| 17 Jan 2024 | 73.59 | 74.03 | 73.49 | 74.01 | 73.89 | 88,300 |
| 16 Jan 2024 | 74.24 | 74.60 | 73.95 | 74.39 | 74.27 | 72,700 |
| 12 Jan 2024 | 75.22 | 75.29 | 74.37 | 74.70 | 74.58 | 71,800 |
| 11 Jan 2024 | 74.56 | 74.63 | 73.79 | 74.59 | 74.47 | 58,700 |
| 10 Jan 2024 | 74.30 | 74.65 | 74.02 | 74.57 | 74.45 | 75,600 |
| 09 Jan 2024 | 74.06 | 74.48 | 73.81 | 74.29 | 74.17 | 87,100 |
| 08 Jan 2024 | 73.42 | 74.60 | 73.29 | 74.60 | 74.48 | 90,100 |
| 05 Jan 2024 | 73.22 | 73.93 | 73.09 | 73.53 | 73.41 | 75,700 |
| 04 Jan 2024 | 73.40 | 73.87 | 73.34 | 73.37 | 73.25 | 52,300 |
| 03 Jan 2024 | 74.51 | 74.51 | 73.47 | 73.51 | 73.39 | 340,400 |
| 02 Jan 2024 | 75.34 | 75.72 | 74.87 | 75.19 | 75.07 | 351,900 |
| 29 Dec 2023 | 76.17 | 76.41 | 75.67 | 75.67 | 75.55 | 83,400 |
| 28 Dec 2023 | 76.22 | 76.56 | 76.11 | 76.32 | 76.20 | 62,700 |
| 27 Dec 2023 | 76.55 | 76.72 | 76.28 | 76.49 | 76.37 | 59,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.