SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
77.11
+0.41 (0.53%)
Mar 31, 2025, 3:27 PM EDT - Market open
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 76.06 | 76.71 | 76.19 | 76.19 | - | -0.66% | 54,103 |
| Mar 28, 2025 | 77.90 | 77.90 | 76.38 | 76.70 | 76.70 | -1.62% | 49,275 |
| Mar 27, 2025 | 78.19 | 78.52 | 77.73 | 77.96 | 77.96 | -0.57% | 74,170 |
| Mar 26, 2025 | 78.71 | 79.06 | 78.11 | 78.41 | 78.41 | -0.03% | 99,140 |
| Mar 25, 2025 | 78.86 | 79.05 | 78.09 | 78.43 | 78.43 | -0.53% | 89,452 |
| Mar 24, 2025 | 78.16 | 78.93 | 78.16 | 78.85 | 78.85 | 1.68% | 168,193 |
| Mar 21, 2025 | 77.47 | 77.76 | 76.84 | 77.55 | 77.31 | -0.67% | 159,786 |
| Mar 20, 2025 | 78.14 | 78.75 | 78.00 | 78.07 | 77.83 | -0.66% | 132,615 |
| Mar 19, 2025 | 78.05 | 78.91 | 77.89 | 78.59 | 78.35 | 0.87% | 100,075 |
| Mar 18, 2025 | 77.96 | 78.15 | 77.60 | 77.91 | 77.67 | -0.42% | 67,824 |
| Mar 17, 2025 | 77.18 | 78.46 | 77.14 | 78.24 | 78.00 | 1.44% | 121,871 |
| Mar 14, 2025 | 76.13 | 77.21 | 75.95 | 77.13 | 76.89 | 2.20% | 88,277 |
| Mar 13, 2025 | 76.39 | 76.72 | 75.10 | 75.47 | 75.24 | -1.11% | 61,379 |
| Mar 12, 2025 | 77.30 | 77.30 | 75.91 | 76.32 | 76.08 | -0.43% | 104,622 |
| Mar 11, 2025 | 77.23 | 77.40 | 76.03 | 76.65 | 76.41 | -0.65% | 109,031 |
| Mar 10, 2025 | 77.93 | 78.62 | 76.67 | 77.15 | 76.91 | -1.83% | 342,113 |
| Mar 7, 2025 | 77.89 | 78.81 | 77.21 | 78.59 | 78.35 | 0.80% | 205,934 |
| Mar 6, 2025 | 77.75 | 78.49 | 77.50 | 77.97 | 77.73 | -0.74% | 85,868 |
| Mar 5, 2025 | 77.88 | 78.70 | 77.21 | 78.55 | 78.31 | 1.03% | 126,511 |
| Mar 4, 2025 | 78.48 | 78.89 | 77.05 | 77.75 | 77.51 | -1.89% | 307,893 |
| Mar 3, 2025 | 81.10 | 81.33 | 78.82 | 79.25 | 79.00 | -1.97% | 234,017 |
| Feb 28, 2025 | 80.05 | 80.87 | 79.82 | 80.84 | 80.59 | 0.99% | 89,484 |
| Feb 27, 2025 | 80.81 | 81.16 | 80.02 | 80.05 | 79.80 | -0.87% | 118,148 |
| Feb 26, 2025 | 81.04 | 81.53 | 80.47 | 80.75 | 80.50 | -0.06% | 71,732 |
| Feb 25, 2025 | 80.80 | 81.18 | 80.38 | 80.80 | 80.55 | 0.16% | 87,402 |
| Feb 24, 2025 | 80.97 | 81.22 | 80.27 | 80.67 | 80.42 | -0.04% | 152,375 |
| Feb 21, 2025 | 82.46 | 82.66 | 80.44 | 80.70 | 80.45 | -1.86% | 63,393 |
| Feb 20, 2025 | 82.52 | 82.67 | 81.78 | 82.23 | 81.98 | -0.57% | 135,375 |
| Feb 19, 2025 | 82.49 | 82.88 | 82.41 | 82.70 | 82.44 | -0.36% | 199,067 |
| Feb 18, 2025 | 82.39 | 83.00 | 82.24 | 83.00 | 82.74 | 0.96% | 162,120 |
| Feb 14, 2025 | 82.48 | 83.12 | 82.14 | 82.21 | 81.96 | -0.06% | 53,167 |
| Feb 13, 2025 | 81.78 | 82.28 | 81.57 | 82.26 | 82.01 | 0.87% | 149,774 |
| Feb 12, 2025 | 81.29 | 81.81 | 81.12 | 81.55 | 81.30 | -0.78% | 91,059 |
| Feb 11, 2025 | 81.87 | 82.40 | 81.87 | 82.19 | 81.94 | 0.07% | 219,717 |
| Feb 10, 2025 | 82.46 | 82.46 | 81.83 | 82.13 | 81.88 | 0.13% | 87,883 |
| Feb 7, 2025 | 83.12 | 83.12 | 81.98 | 82.02 | 81.77 | -1.44% | 121,528 |
| Feb 6, 2025 | 83.84 | 83.84 | 82.78 | 83.22 | 82.96 | -0.17% | 78,536 |
| Feb 5, 2025 | 83.11 | 83.40 | 82.78 | 83.36 | 83.10 | 0.76% | 69,435 |
| Feb 4, 2025 | 82.09 | 82.79 | 82.09 | 82.73 | 82.47 | 0.74% | 113,598 |
| Feb 3, 2025 | 81.69 | 82.78 | 81.10 | 82.12 | 81.87 | -1.46% | 225,757 |
| Jan 31, 2025 | 84.26 | 84.45 | 83.18 | 83.34 | 83.08 | -1.06% | 86,631 |
| Jan 30, 2025 | 83.96 | 84.61 | 83.62 | 84.23 | 83.97 | 1.14% | 142,795 |
| Jan 29, 2025 | 83.65 | 84.14 | 82.96 | 83.28 | 83.02 | -0.26% | 127,103 |
| Jan 28, 2025 | 83.77 | 83.95 | 83.23 | 83.50 | 83.24 | -0.27% | 139,047 |
| Jan 27, 2025 | 83.43 | 84.08 | 83.28 | 83.73 | 83.47 | 0.11% | 119,727 |
| Jan 24, 2025 | 83.57 | 83.93 | 83.39 | 83.64 | 83.38 | -0.01% | 75,564 |
| Jan 23, 2025 | 83.43 | 83.75 | 83.10 | 83.65 | 83.39 | 0.13% | 190,000 |
| Jan 22, 2025 | 84.14 | 84.14 | 83.46 | 83.54 | 83.28 | -0.83% | 130,024 |
| Jan 21, 2025 | 83.47 | 84.24 | 83.47 | 84.24 | 83.98 | 1.46% | 310,443 |
| Jan 17, 2025 | 83.11 | 83.27 | 82.83 | 83.03 | 82.77 | 0.35% | 285,233 |