SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
82.65
-0.74 (-0.89%)
Oct 29, 2025, 4:00 PM EDT - Market closed
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 82.97 | 83.66 | 82.33 | 82.65 | 82.65 | -0.89% | 140,167 |
| Oct 28, 2025 | 84.09 | 84.09 | 83.29 | 83.39 | 83.39 | -0.84% | 87,507 |
| Oct 27, 2025 | 84.59 | 84.59 | 83.95 | 84.10 | 84.10 | 0.07% | 48,830 |
| Oct 24, 2025 | 84.53 | 84.53 | 84.04 | 84.04 | 84.04 | 0.38% | 49,922 |
| Oct 23, 2025 | 83.22 | 83.89 | 83.10 | 83.72 | 83.72 | 1.05% | 66,156 |
| Oct 22, 2025 | 83.70 | 83.70 | 82.62 | 82.85 | 82.85 | -1.04% | 60,917 |
| Oct 21, 2025 | 83.49 | 84.05 | 83.27 | 83.72 | 83.72 | 0.17% | 794,567 |
| Oct 20, 2025 | 83.10 | 83.65 | 83.10 | 83.58 | 83.58 | 1.41% | 39,693 |
| Oct 17, 2025 | 82.03 | 82.59 | 81.91 | 82.42 | 82.42 | 0.29% | 41,145 |
| Oct 16, 2025 | 83.54 | 83.54 | 81.89 | 82.18 | 82.18 | -1.25% | 46,015 |
| Oct 15, 2025 | 83.78 | 84.10 | 82.80 | 83.22 | 83.22 | 0.02% | 61,563 |
| Oct 14, 2025 | 81.35 | 83.54 | 81.35 | 83.20 | 83.20 | 1.28% | 62,562 |
| Oct 13, 2025 | 81.63 | 82.41 | 81.57 | 82.15 | 82.15 | 1.94% | 60,449 |
| Oct 10, 2025 | 83.27 | 83.42 | 80.55 | 80.59 | 80.59 | -3.03% | 67,735 |
| Oct 9, 2025 | 84.01 | 84.18 | 82.91 | 83.11 | 83.11 | -1.02% | 65,185 |
| Oct 8, 2025 | 83.78 | 84.18 | 83.73 | 83.97 | 83.97 | 0.68% | 50,925 |
| Oct 7, 2025 | 84.53 | 84.53 | 83.26 | 83.40 | 83.40 | -1.09% | 91,150 |
| Oct 6, 2025 | 84.81 | 84.81 | 84.04 | 84.32 | 84.32 | - | 66,536 |
| Oct 3, 2025 | 84.08 | 84.73 | 84.08 | 84.32 | 84.32 | 0.51% | 47,977 |
| Oct 2, 2025 | 83.79 | 84.07 | 83.24 | 83.89 | 83.89 | 0.13% | 62,390 |
| Oct 1, 2025 | 83.16 | 83.85 | 83.16 | 83.78 | 83.78 | 0.44% | 55,029 |
| Sep 30, 2025 | 83.06 | 83.43 | 82.58 | 83.41 | 83.41 | 0.29% | 70,325 |
| Sep 29, 2025 | 83.88 | 83.88 | 82.90 | 83.17 | 83.17 | -0.30% | 71,827 |
| Sep 26, 2025 | 82.76 | 83.49 | 82.76 | 83.42 | 83.42 | 0.97% | 62,325 |
| Sep 25, 2025 | 82.61 | 82.75 | 82.24 | 82.62 | 82.62 | -0.63% | 64,398 |
| Sep 24, 2025 | 83.78 | 83.90 | 83.10 | 83.14 | 83.14 | -0.44% | 104,385 |
| Sep 23, 2025 | 83.73 | 84.40 | 83.33 | 83.51 | 83.51 | 0.10% | 85,175 |
| Sep 22, 2025 | 83.41 | 83.62 | 83.11 | 83.43 | 83.43 | -0.64% | 106,187 |
| Sep 19, 2025 | 84.88 | 84.88 | 83.88 | 83.97 | 83.58 | -1.01% | 89,119 |
| Sep 18, 2025 | 84.33 | 84.98 | 84.02 | 84.83 | 84.43 | 1.20% | 71,344 |
| Sep 17, 2025 | 84.16 | 85.37 | 83.35 | 83.82 | 83.43 | -0.12% | 64,752 |
| Sep 16, 2025 | 84.18 | 84.25 | 83.55 | 83.92 | 83.53 | -0.18% | 54,504 |
| Sep 15, 2025 | 84.48 | 84.70 | 84.01 | 84.07 | 83.67 | -0.20% | 76,439 |
| Sep 12, 2025 | 84.95 | 85.11 | 84.24 | 84.24 | 83.84 | -1.13% | 66,284 |
| Sep 11, 2025 | 84.17 | 85.20 | 84.17 | 85.20 | 84.80 | 1.51% | 64,885 |
| Sep 10, 2025 | 84.03 | 84.45 | 83.62 | 83.93 | 83.54 | -0.02% | 93,400 |
| Sep 9, 2025 | 84.50 | 84.50 | 83.78 | 83.95 | 83.56 | -0.84% | 42,203 |
| Sep 8, 2025 | 84.91 | 84.91 | 84.05 | 84.66 | 84.26 | -0.19% | 48,858 |
| Sep 5, 2025 | 84.65 | 85.44 | 84.21 | 84.82 | 84.42 | 0.51% | 59,590 |
| Sep 4, 2025 | 83.55 | 84.45 | 83.37 | 84.39 | 83.99 | 1.28% | 64,004 |
| Sep 3, 2025 | 83.27 | 83.79 | 82.88 | 83.32 | 82.93 | -0.19% | 55,885 |
| Sep 2, 2025 | 83.07 | 83.49 | 82.81 | 83.48 | 83.09 | -0.51% | 62,986 |
| Aug 29, 2025 | 84.03 | 84.43 | 83.62 | 83.91 | 83.52 | -0.20% | 48,685 |
| Aug 28, 2025 | 84.52 | 84.52 | 83.58 | 84.08 | 83.68 | -0.21% | 74,142 |
| Aug 27, 2025 | 83.57 | 84.40 | 83.57 | 84.26 | 83.86 | 0.75% | 54,164 |
| Aug 26, 2025 | 83.57 | 83.94 | 83.55 | 83.63 | 83.24 | 0.22% | 84,987 |
| Aug 25, 2025 | 83.88 | 83.88 | 83.45 | 83.45 | 83.06 | -0.67% | 83,209 |
| Aug 22, 2025 | 81.78 | 84.19 | 81.78 | 84.01 | 83.62 | 3.12% | 59,046 |
| Aug 21, 2025 | 81.15 | 81.61 | 80.89 | 81.47 | 81.09 | -0.20% | 81,545 |
| Aug 20, 2025 | 81.75 | 82.06 | 81.36 | 81.63 | 81.25 | -0.28% | 43,357 |