SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
84.24
+1.21 (1.46%)
Jan 21, 2025, 4:00 PM EST - Market closed
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 83.47 | 84.24 | 83.47 | 84.24 | 84.24 | 1.46% | 310,443 |
| Jan 17, 2025 | 83.11 | 83.27 | 82.83 | 83.03 | 83.03 | 0.35% | 285,233 |
| Jan 16, 2025 | 82.15 | 82.87 | 81.87 | 82.74 | 82.74 | 0.72% | 561,860 |
| Jan 15, 2025 | 82.86 | 82.86 | 81.88 | 82.15 | 82.15 | 1.24% | 1,467,641 |
| Jan 14, 2025 | 80.70 | 81.18 | 80.34 | 81.14 | 81.14 | 1.17% | 2,218,266 |
| Jan 13, 2025 | 78.96 | 80.27 | 78.96 | 80.20 | 80.20 | 1.12% | 111,229 |
| Jan 10, 2025 | 79.82 | 79.83 | 78.95 | 79.31 | 79.31 | -1.49% | 170,485 |
| Jan 8, 2025 | 80.17 | 80.51 | 79.56 | 80.51 | 80.51 | 0.04% | 89,079 |
| Jan 7, 2025 | 81.04 | 81.33 | 80.13 | 80.48 | 80.48 | -0.25% | 99,677 |
| Jan 6, 2025 | 81.06 | 81.79 | 80.59 | 80.68 | 80.68 | 0.06% | 103,459 |
| Jan 3, 2025 | 80.08 | 80.73 | 79.54 | 80.63 | 80.63 | 0.96% | 84,278 |
| Jan 2, 2025 | 80.88 | 80.98 | 79.64 | 79.86 | 79.86 | -0.42% | 553,967 |
| Dec 31, 2024 | 80.20 | 80.59 | 79.88 | 80.20 | 80.20 | 0.41% | 152,578 |
| Dec 30, 2024 | 79.87 | 80.20 | 79.16 | 79.87 | 79.87 | -0.52% | 193,435 |
| Dec 27, 2024 | 80.62 | 81.12 | 79.93 | 80.29 | 80.29 | -0.88% | 128,735 |
| Dec 26, 2024 | 80.42 | 81.10 | 80.23 | 81.00 | 81.00 | 0.35% | 129,644 |
| Dec 24, 2024 | 80.25 | 80.77 | 79.90 | 80.72 | 80.72 | 0.72% | 102,753 |
| Dec 23, 2024 | 79.56 | 80.17 | 79.27 | 80.14 | 80.14 | -0.24% | 180,772 |
| Dec 20, 2024 | 79.16 | 81.03 | 79.16 | 80.33 | 79.85 | 1.06% | 302,865 |
| Dec 19, 2024 | 80.52 | 80.85 | 79.49 | 79.49 | 79.02 | -0.30% | 515,811 |
| Dec 18, 2024 | 83.12 | 83.43 | 79.55 | 79.73 | 79.26 | -3.86% | 10,595,960 |
| Dec 17, 2024 | 83.65 | 83.67 | 82.64 | 82.93 | 82.44 | -1.23% | 8,117,336 |
| Dec 16, 2024 | 83.99 | 84.50 | 83.91 | 83.96 | 83.46 | -0.14% | 334,996 |
| Dec 13, 2024 | 84.49 | 84.49 | 83.75 | 84.08 | 83.58 | -0.34% | 106,082 |
| Dec 12, 2024 | 84.79 | 85.03 | 84.37 | 84.37 | 83.87 | -0.68% | 158,528 |
| Dec 11, 2024 | 85.01 | 85.17 | 84.66 | 84.95 | 84.45 | 0.58% | 294,413 |
| Dec 10, 2024 | 85.10 | 85.22 | 84.34 | 84.46 | 83.96 | -0.75% | 159,708 |
| Dec 9, 2024 | 85.76 | 86.09 | 85.05 | 85.10 | 84.60 | -0.43% | 113,778 |
| Dec 6, 2024 | 86.01 | 86.01 | 85.17 | 85.47 | 84.96 | 0.15% | 130,020 |
| Dec 5, 2024 | 85.91 | 86.02 | 85.33 | 85.34 | 84.83 | -0.70% | 139,463 |
| Dec 4, 2024 | 85.78 | 85.97 | 85.40 | 85.94 | 85.43 | 0.14% | 100,100 |
| Dec 3, 2024 | 86.31 | 86.46 | 85.55 | 85.82 | 85.31 | -0.50% | 115,784 |
| Dec 2, 2024 | 86.65 | 86.65 | 86.04 | 86.25 | 85.74 | -0.43% | 175,034 |
| Nov 29, 2024 | 86.85 | 87.08 | 86.51 | 86.62 | 86.11 | 0.13% | 100,429 |
| Nov 27, 2024 | 86.98 | 87.57 | 86.46 | 86.51 | 86.00 | -0.22% | 246,807 |
| Nov 26, 2024 | 86.84 | 86.85 | 86.25 | 86.70 | 86.19 | -0.54% | 970,689 |
| Nov 25, 2024 | 86.62 | 87.81 | 86.62 | 87.17 | 86.65 | 1.53% | 1,528,974 |
| Nov 22, 2024 | 84.68 | 85.91 | 84.68 | 85.86 | 85.35 | 1.65% | 106,712 |
| Nov 21, 2024 | 83.44 | 84.67 | 83.30 | 84.47 | 83.97 | 1.66% | 201,629 |
| Nov 20, 2024 | 82.87 | 83.12 | 82.44 | 83.09 | 82.60 | 0.13% | 341,415 |
| Nov 19, 2024 | 82.10 | 82.98 | 82.07 | 82.98 | 82.49 | 0.16% | 873,351 |
| Nov 18, 2024 | 82.74 | 83.17 | 82.69 | 82.85 | 82.36 | 0.15% | 4,442,177 |
| Nov 15, 2024 | 83.37 | 83.42 | 82.48 | 82.73 | 82.24 | -0.73% | 90,198 |
| Nov 14, 2024 | 84.22 | 84.23 | 83.16 | 83.34 | 82.85 | -0.79% | 87,503 |
| Nov 13, 2024 | 84.67 | 84.91 | 83.93 | 84.00 | 83.50 | -0.47% | 107,540 |
| Nov 12, 2024 | 85.03 | 85.29 | 84.21 | 84.40 | 83.90 | -1.10% | 152,277 |
| Nov 11, 2024 | 85.13 | 85.67 | 85.13 | 85.34 | 84.83 | 1.07% | 128,844 |
| Nov 8, 2024 | 83.91 | 84.61 | 83.83 | 84.44 | 83.94 | 0.44% | 97,648 |
| Nov 7, 2024 | 84.41 | 84.63 | 84.00 | 84.07 | 83.57 | -0.46% | 90,517 |
| Nov 6, 2024 | 83.73 | 84.49 | 83.02 | 84.46 | 83.96 | 4.58% | 159,472 |
| Nov 5, 2024 | 79.59 | 80.76 | 79.24 | 80.76 | 80.28 | 1.36% | 88,910 |
| Nov 4, 2024 | 79.50 | 80.28 | 79.50 | 79.68 | 79.21 | 0.16% | 114,219 |
| Nov 1, 2024 | 79.90 | 80.26 | 79.45 | 79.55 | 79.08 | 0.03% | 98,863 |
| Oct 31, 2024 | 80.60 | 80.68 | 79.47 | 79.53 | 79.06 | -1.29% | 422,201 |
| Oct 30, 2024 | 80.31 | 81.33 | 80.24 | 80.57 | 80.09 | 0.10% | 2,190,625 |
| Oct 29, 2024 | 80.17 | 80.53 | 79.82 | 80.49 | 80.01 | -0.02% | 3,016,433 |
| Oct 28, 2024 | 79.95 | 80.63 | 79.95 | 80.51 | 80.03 | 1.27% | 81,720 |
| Oct 25, 2024 | 80.40 | 80.44 | 79.41 | 79.50 | 79.03 | -0.86% | 76,392 |
| Oct 24, 2024 | 80.27 | 80.40 | 79.87 | 80.19 | 79.71 | 0.17% | 49,713 |
| Oct 23, 2024 | 80.04 | 80.37 | 79.50 | 80.05 | 79.58 | -0.36% | 85,270 |
| Oct 22, 2024 | 80.38 | 80.45 | 79.99 | 80.34 | 79.86 | -0.36% | 308,859 |
| Oct 21, 2024 | 81.75 | 81.75 | 80.58 | 80.63 | 80.15 | -1.44% | 46,939 |
| Oct 18, 2024 | 81.72 | 81.94 | 81.46 | 81.81 | 81.33 | 0.09% | 57,128 |
| Oct 17, 2024 | 81.78 | 81.83 | 81.47 | 81.74 | 81.26 | 0.10% | 48,939 |
| Oct 16, 2024 | 81.16 | 81.78 | 81.08 | 81.66 | 81.18 | 1.18% | 50,242 |
| Oct 15, 2024 | 80.55 | 81.59 | 80.55 | 80.71 | 80.23 | 0.17% | 56,508 |
| Oct 14, 2024 | 80.11 | 80.65 | 79.75 | 80.57 | 80.09 | 0.55% | 84,953 |
| Oct 11, 2024 | 78.91 | 80.16 | 78.91 | 80.13 | 79.66 | 1.74% | 49,790 |
| Oct 10, 2024 | 78.76 | 78.91 | 78.44 | 78.76 | 78.29 | -0.39% | 65,126 |
| Oct 9, 2024 | 78.54 | 79.37 | 78.45 | 79.07 | 78.60 | 0.64% | 60,069 |
| Oct 8, 2024 | 78.64 | 78.87 | 78.33 | 78.57 | 78.10 | -0.18% | 64,793 |
| Oct 7, 2024 | 79.07 | 79.07 | 78.25 | 78.71 | 78.24 | -0.72% | 75,084 |
| Oct 4, 2024 | 79.35 | 79.46 | 78.77 | 79.28 | 78.81 | 1.08% | 65,620 |
| Oct 3, 2024 | 78.38 | 78.58 | 77.88 | 78.43 | 77.97 | -0.42% | 73,137 |
| Oct 2, 2024 | 78.49 | 78.98 | 78.39 | 78.76 | 78.29 | 0.06% | 152,390 |
| Oct 1, 2024 | 79.51 | 79.51 | 78.24 | 78.71 | 78.24 | -0.94% | 59,580 |
| Sep 30, 2024 | 79.20 | 79.57 | 78.83 | 79.46 | 78.99 | 0.16% | 103,706 |
| Sep 27, 2024 | 79.75 | 80.09 | 79.10 | 79.33 | 78.86 | 0.13% | 83,833 |
| Sep 26, 2024 | 79.08 | 79.46 | 79.03 | 79.23 | 78.76 | 0.94% | 115,313 |
| Sep 25, 2024 | 79.29 | 79.29 | 78.34 | 78.49 | 78.02 | -0.95% | 76,741 |
| Sep 24, 2024 | 79.40 | 79.57 | 79.14 | 79.24 | 78.77 | 0.10% | 94,030 |
| Sep 23, 2024 | 79.16 | 79.20 | 78.83 | 79.16 | 78.69 | -0.14% | 61,792 |
| Sep 20, 2024 | 79.61 | 79.61 | 78.98 | 79.27 | 78.44 | -0.74% | 71,102 |
| Sep 19, 2024 | 79.96 | 79.97 | 79.23 | 79.86 | 79.03 | 1.67% | 60,624 |
| Sep 18, 2024 | 78.46 | 79.81 | 78.30 | 78.55 | 77.73 | 0.10% | 79,458 |
| Sep 17, 2024 | 78.41 | 79.01 | 78.19 | 78.47 | 77.65 | 0.50% | 111,653 |
| Sep 16, 2024 | 77.72 | 78.19 | 77.72 | 78.08 | 77.27 | 0.70% | 68,099 |
| Sep 13, 2024 | 76.65 | 77.57 | 76.65 | 77.54 | 76.73 | 1.93% | 86,369 |
| Sep 12, 2024 | 75.60 | 76.25 | 75.21 | 76.07 | 75.28 | 0.81% | 92,574 |
| Sep 11, 2024 | 75.18 | 75.49 | 73.92 | 75.46 | 74.67 | 0.05% | 69,504 |
| Sep 10, 2024 | 75.78 | 75.78 | 74.84 | 75.42 | 74.63 | -0.44% | 84,547 |
| Sep 9, 2024 | 75.74 | 76.25 | 75.53 | 75.75 | 74.96 | 0.41% | 68,925 |
| Sep 6, 2024 | 76.65 | 77.11 | 75.43 | 75.44 | 74.65 | -1.46% | 46,511 |
| Sep 5, 2024 | 77.26 | 77.27 | 76.44 | 76.56 | 75.76 | -0.67% | 63,448 |
| Sep 4, 2024 | 77.10 | 77.72 | 76.74 | 77.08 | 76.28 | -0.36% | 104,244 |
| Sep 3, 2024 | 78.38 | 78.62 | 77.17 | 77.36 | 76.55 | -2.05% | 160,562 |
| Aug 30, 2024 | 78.75 | 78.98 | 78.04 | 78.98 | 78.16 | 0.79% | 36,440 |
| Aug 29, 2024 | 78.51 | 78.96 | 77.81 | 78.36 | 77.54 | 0.41% | 96,873 |
| Aug 28, 2024 | 78.02 | 78.43 | 77.70 | 78.04 | 77.23 | -0.22% | 70,452 |
| Aug 27, 2024 | 78.10 | 78.38 | 77.91 | 78.21 | 77.39 | -0.32% | 79,292 |