MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MDYG — State Street SPDR S&P 400 Mid Cap Growth ETF
NYSE ArcaState Street SPDR S&P 400 Mid Cap Growth ETF
$107.15
+0.53(+0.50%)
- O
- 106.66
- H
- 107.74
- L
- 106.10
- V
- 134.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$107.15
Period Return+39.32%
Period High$113.93
Period Low$76.65
Avg Daily Volume86.5K
Total Trading Days365
MDYG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $106.66 | $107.74 | $106.10 | $107.15 | +$0.53 | +0.50% | 134,836 | $107.34 | $106.10 $107.74 |
| Oct 2, 2026 | $106.89 | $107.33 | $106.54 | $106.62 | +$0.86 | +0.81% | 160,205 | $106.87 | $106.54 $107.33 |
| Oct 1, 2026 | $104.75 | $106.04 | $104.47 | $105.76 | +$1.23 | +1.18% | 99,059 | $105.28 | $104.47 $106.04 |
| Sep 30, 2026 | $105.23 | $105.23 | $104.45 | $104.53 | $-0.32 | -0.31% | 84,179 | $104.87 | $104.45 $105.23 |
| Sep 29, 2026 | $104.84 | $105.23 | $104.18 | $104.85 | +$0.20 | +0.19% | 104,021 | $104.54 | $104.18 $105.23 |
| Sep 28, 2026 | $104.54 | $105.05 | $104.12 | $104.65 | $-0.88 | -0.83% | 269,988 | $104.57 | $104.12 $105.05 |
| Sep 25, 2026 | $105.68 | $105.85 | $104.92 | $105.53 | +$0.09 | +0.09% | 74,456 | $105.40 | $104.92 $105.85 |
| Sep 24, 2026 | $104.89 | $105.66 | $104.69 | $105.44 | $-0.14 | -0.13% | 56,297 | $105.16 | $104.69 $105.66 |
| Sep 23, 2026 | $105.94 | $106.35 | $105.47 | $105.58 | $-0.65 | -0.61% | 99,706 | $105.77 | $105.47 $106.35 |
| Sep 22, 2026 | $106.16 | $106.51 | $105.55 | $106.23 | +$0.68 | +0.64% | 91,676 | $106.16 | $105.55 $106.51 |
| Sep 21, 2026 | $105.60 | $105.81 | $105.05 | $105.55 | +$0.61 | +0.58% | 84,744 | $105.61 | $105.05 $105.81 |
| Sep 18, 2026 | $105.35 | $105.35 | $104.49 | $104.94 | $-0.07 | -0.07% | 89,046 | $104.85 | $104.49 $105.35 |
| Sep 17, 2026 | $105.73 | $105.73 | $105.01 | $105.01 | +$0.75 | +0.72% | 56,057 | $105.17 | $105.01 $105.73 |
| Sep 16, 2026 | $104.97 | $105.51 | $103.50 | $104.26 | $-0.19 | -0.18% | 108,841 | $104.74 | $103.50 $105.51 |
| Sep 15, 2026 | $105.11 | $105.11 | $104.25 | $104.45 | $-0.61 | -0.58% | 133,068 | $104.52 | $104.25 $105.11 |
| Sep 14, 2026 | $105.19 | $105.61 | $104.87 | $105.06 | $-1.36 | -1.28% | 99,299 | $105.23 | $104.87 $105.61 |
| Sep 11, 2026 | $106.60 | $106.63 | $106.13 | $106.42 | +$0.92 | +0.87% | 51,079 | $106.44 | $106.13 $106.63 |
| Sep 10, 2026 | $105.93 | $106.50 | $105.40 | $105.50 | $-1.23 | -1.15% | 52,981 | $105.86 | $105.40 $106.50 |
| Sep 9, 2026 | $107.55 | $107.84 | $106.62 | $106.73 | $-1.11 | -1.03% | 82,833 | $107.11 | $106.62 $107.84 |
| Sep 8, 2026 | $108.32 | $108.40 | $107.68 | $107.84 | $-0.48 | -0.44% | 74,862 | $108.13 | $107.68 $108.40 |
| Sep 4, 2026 | $107.78 | $108.46 | $107.63 | $108.32 | +$0.15 | +0.14% | 121,419 | $108.21 | $107.63 $108.46 |
| Sep 3, 2026 | $107.79 | $108.17 | $106.95 | $108.17 | +$1.08 | +1.01% | 90,733 | $107.92 | $106.95 $108.17 |
| Sep 2, 2026 | $106.80 | $107.18 | $106.53 | $107.09 | +$0.46 | +0.43% | 74,699 | $106.92 | $106.53 $107.18 |
| Sep 1, 2026 | $107.18 | $107.79 | $106.43 | $106.63 | $-1.32 | -1.22% | 89,853 | $106.77 | $106.43 $107.79 |
| Aug 31, 2026 | $108.17 | $108.17 | $107.51 | $107.95 | $-0.51 | -0.47% | 50,775 | $107.82 | $107.51 $108.17 |
| Aug 28, 2026 | $110.33 | $110.34 | $108.46 | $108.46 | $-1.90 | -1.72% | 59,508 | $109.13 | $108.46 $110.34 |
| Aug 27, 2026 | $110.73 | $110.73 | $109.96 | $110.36 | +$0.28 | +0.25% | 73,487 | $110.33 | $109.96 $110.73 |
| Aug 26, 2026 | $109.00 | $110.32 | $109.00 | $110.08 | +$0.84 | +0.77% | 53,611 | $109.92 | $109.00 $110.32 |
| Aug 25, 2026 | $109.91 | $109.91 | $108.94 | $109.24 | +$0.11 | +0.10% | 135,906 | $109.14 | $108.94 $109.91 |
| Aug 24, 2026 | $109.80 | $109.80 | $108.76 | $109.13 | $-1.07 | -0.97% | 72,991 | $109.16 | $108.76 $109.80 |