SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
79.53
-1.04 (-1.29%)
Oct 31, 2024, 4:00 PM EDT - Market closed
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 80.60 | 80.68 | 79.49 | 79.52 | 79.52 | -1.30% | 422,201 |
| Oct 30, 2024 | 80.31 | 81.33 | 80.24 | 80.57 | 80.57 | 0.10% | 2,190,625 |
| Oct 29, 2024 | 80.17 | 80.53 | 79.82 | 80.49 | 80.49 | -0.02% | 3,016,433 |
| Oct 28, 2024 | 79.95 | 80.63 | 79.95 | 80.51 | 80.51 | 1.27% | 81,720 |
| Oct 25, 2024 | 80.40 | 80.44 | 79.41 | 79.50 | 79.50 | -0.86% | 76,400 |
| Oct 24, 2024 | 80.27 | 80.40 | 79.87 | 80.19 | 80.19 | 0.17% | 49,713 |
| Oct 23, 2024 | 80.04 | 80.37 | 79.50 | 80.05 | 80.05 | -0.36% | 85,300 |
| Oct 22, 2024 | 80.38 | 80.45 | 79.99 | 80.34 | 80.34 | -0.36% | 308,900 |
| Oct 21, 2024 | 81.75 | 81.75 | 80.58 | 80.63 | 80.63 | -1.44% | 46,939 |
| Oct 18, 2024 | 81.72 | 81.94 | 81.46 | 81.81 | 81.81 | 0.09% | 57,128 |
| Oct 17, 2024 | 81.78 | 81.83 | 81.47 | 81.74 | 81.74 | 0.10% | 48,939 |
| Oct 16, 2024 | 81.16 | 81.78 | 81.08 | 81.66 | 81.66 | 1.18% | 50,242 |
| Oct 15, 2024 | 80.55 | 81.59 | 80.55 | 80.71 | 80.71 | 0.17% | 56,508 |
| Oct 14, 2024 | 80.11 | 80.65 | 79.75 | 80.57 | 80.57 | 0.55% | 85,000 |
| Oct 11, 2024 | 78.91 | 80.16 | 78.91 | 80.13 | 80.13 | 1.74% | 49,800 |
| Oct 10, 2024 | 78.76 | 78.90 | 78.44 | 78.76 | 78.76 | -0.39% | 65,126 |
| Oct 9, 2024 | 78.54 | 79.37 | 78.45 | 79.07 | 79.07 | 0.64% | 60,100 |
| Oct 8, 2024 | 78.64 | 78.87 | 78.33 | 78.57 | 78.57 | -0.18% | 64,800 |
| Oct 7, 2024 | 79.07 | 79.07 | 78.25 | 78.71 | 78.71 | -0.72% | 75,100 |
| Oct 4, 2024 | 79.35 | 79.46 | 78.77 | 79.28 | 79.28 | 1.08% | 65,620 |
| Oct 3, 2024 | 78.38 | 78.58 | 77.88 | 78.43 | 78.43 | -0.42% | 73,137 |
| Oct 2, 2024 | 78.49 | 78.98 | 78.39 | 78.76 | 78.76 | 0.06% | 152,400 |
| Oct 1, 2024 | 79.51 | 79.51 | 78.24 | 78.71 | 78.71 | -0.94% | 59,600 |
| Sep 30, 2024 | 79.20 | 79.57 | 78.83 | 79.46 | 79.46 | 0.16% | 103,706 |
| Sep 27, 2024 | 79.75 | 80.09 | 79.10 | 79.33 | 79.33 | 0.13% | 83,833 |
| Sep 26, 2024 | 79.08 | 79.46 | 79.03 | 79.23 | 79.23 | 0.94% | 115,313 |
| Sep 25, 2024 | 79.29 | 79.29 | 78.34 | 78.49 | 78.49 | -0.95% | 76,741 |
| Sep 24, 2024 | 79.40 | 79.57 | 79.13 | 79.24 | 79.24 | 0.10% | 94,030 |
| Sep 23, 2024 | 79.16 | 79.20 | 78.83 | 79.16 | 79.16 | -0.14% | 61,800 |
| Sep 20, 2024 | 79.61 | 79.61 | 78.98 | 79.27 | 78.91 | -0.74% | 71,102 |
| Sep 19, 2024 | 79.96 | 79.97 | 79.23 | 79.86 | 79.50 | 1.67% | 60,624 |
| Sep 18, 2024 | 78.46 | 79.81 | 78.30 | 78.55 | 78.19 | 0.10% | 79,500 |
| Sep 17, 2024 | 78.41 | 79.01 | 78.19 | 78.47 | 78.11 | 0.50% | 111,700 |
| Sep 16, 2024 | 77.72 | 78.19 | 77.72 | 78.08 | 77.73 | 0.70% | 68,100 |
| Sep 13, 2024 | 76.65 | 77.57 | 76.65 | 77.54 | 77.19 | 1.93% | 86,400 |
| Sep 12, 2024 | 75.60 | 76.25 | 75.21 | 76.07 | 75.72 | 0.81% | 92,600 |
| Sep 11, 2024 | 75.18 | 75.49 | 73.92 | 75.46 | 75.12 | 0.05% | 69,504 |
| Sep 10, 2024 | 75.78 | 75.78 | 74.84 | 75.42 | 75.08 | -0.44% | 84,547 |
| Sep 9, 2024 | 75.74 | 76.25 | 75.53 | 75.75 | 75.41 | 0.41% | 68,925 |
| Sep 6, 2024 | 76.65 | 77.11 | 75.43 | 75.44 | 75.10 | -1.46% | 46,511 |
| Sep 5, 2024 | 77.26 | 77.27 | 76.44 | 76.56 | 76.21 | -0.67% | 63,448 |
| Sep 4, 2024 | 77.10 | 77.72 | 76.74 | 77.08 | 76.73 | -0.36% | 104,244 |
| Sep 3, 2024 | 78.38 | 78.62 | 77.17 | 77.36 | 77.01 | -2.05% | 160,600 |
| Aug 30, 2024 | 78.75 | 78.98 | 78.03 | 78.98 | 78.62 | 0.79% | 36,440 |
| Aug 29, 2024 | 78.51 | 78.96 | 77.81 | 78.36 | 78.00 | 0.41% | 96,900 |
| Aug 28, 2024 | 78.02 | 78.43 | 77.70 | 78.04 | 77.69 | -0.22% | 70,500 |
| Aug 27, 2024 | 78.10 | 78.38 | 77.91 | 78.21 | 77.85 | -0.32% | 79,300 |
| Aug 26, 2024 | 79.09 | 79.26 | 78.45 | 78.46 | 78.10 | -0.23% | 78,112 |
| Aug 23, 2024 | 77.38 | 78.85 | 77.31 | 78.64 | 78.28 | 2.25% | 67,900 |
| Aug 22, 2024 | 77.31 | 77.43 | 76.77 | 76.91 | 76.56 | -0.49% | 67,900 |
| Aug 21, 2024 | 76.97 | 77.29 | 76.63 | 77.29 | 76.94 | 0.89% | 72,900 |
| Aug 20, 2024 | 77.21 | 77.21 | 76.46 | 76.61 | 76.26 | -0.84% | 74,610 |
| Aug 19, 2024 | 76.75 | 77.26 | 76.74 | 77.26 | 76.91 | 0.85% | 76,400 |
| Aug 16, 2024 | 76.09 | 76.78 | 76.09 | 76.61 | 76.26 | 0.37% | 55,422 |
| Aug 15, 2024 | 76.10 | 76.61 | 75.97 | 76.33 | 75.98 | 1.83% | 74,000 |
| Aug 14, 2024 | 75.15 | 75.26 | 74.67 | 74.96 | 74.62 | 0.05% | 401,500 |
| Aug 13, 2024 | 74.31 | 75.02 | 74.05 | 74.92 | 74.58 | 1.27% | 89,200 |
| Aug 12, 2024 | 74.69 | 74.70 | 73.82 | 73.98 | 73.64 | -0.64% | 41,100 |
| Aug 9, 2024 | 74.52 | 74.66 | 73.95 | 74.46 | 74.12 | -0.01% | 64,200 |
| Aug 8, 2024 | 73.69 | 74.54 | 73.65 | 74.47 | 74.13 | 2.04% | 108,344 |
| Aug 7, 2024 | 74.48 | 74.78 | 72.95 | 72.98 | 72.65 | -0.61% | 99,631 |
| Aug 6, 2024 | 72.98 | 74.31 | 72.27 | 73.43 | 73.10 | 1.03% | 173,629 |
| Aug 5, 2024 | 71.84 | 73.59 | 71.28 | 72.68 | 72.35 | -2.94% | 229,900 |
| Aug 2, 2024 | 75.45 | 75.48 | 74.07 | 74.88 | 74.54 | -2.58% | 153,400 |
| Aug 1, 2024 | 78.63 | 79.07 | 76.36 | 76.86 | 76.51 | -2.05% | 144,011 |
| Jul 31, 2024 | 78.54 | 79.68 | 78.18 | 78.47 | 78.11 | 0.35% | 104,031 |
| Jul 30, 2024 | 77.87 | 78.41 | 77.81 | 78.20 | 77.84 | 0.70% | 70,436 |
| Jul 29, 2024 | 77.90 | 78.12 | 77.44 | 77.66 | 77.31 | -0.23% | 79,900 |
| Jul 26, 2024 | 77.34 | 77.94 | 77.30 | 77.84 | 77.49 | 1.69% | 73,200 |
| Jul 25, 2024 | 75.72 | 77.55 | 75.72 | 76.55 | 76.20 | 1.23% | 99,000 |
| Jul 24, 2024 | 76.55 | 77.13 | 75.62 | 75.62 | 75.28 | -1.63% | 78,000 |
| Jul 23, 2024 | 76.47 | 77.08 | 76.37 | 76.87 | 76.52 | 0.26% | 58,500 |
| Jul 22, 2024 | 76.06 | 76.69 | 75.39 | 76.67 | 76.32 | 1.09% | 61,100 |
| Jul 19, 2024 | 76.31 | 76.31 | 75.57 | 75.84 | 75.50 | -0.76% | 81,900 |
| Jul 18, 2024 | 77.16 | 78.16 | 76.29 | 76.42 | 76.07 | -1.30% | 946,637 |
| Jul 17, 2024 | 77.21 | 78.31 | 77.21 | 77.43 | 77.08 | -0.57% | 72,446 |
| Jul 16, 2024 | 76.32 | 77.87 | 76.32 | 77.87 | 77.52 | 2.60% | 160,424 |
| Jul 15, 2024 | 75.64 | 76.44 | 75.48 | 75.90 | 75.55 | 0.73% | 92,600 |
| Jul 12, 2024 | 75.16 | 75.72 | 75.11 | 75.35 | 75.01 | 0.83% | 76,700 |
| Jul 11, 2024 | 73.65 | 74.85 | 73.64 | 74.73 | 74.39 | 2.69% | 108,100 |
| Jul 10, 2024 | 72.13 | 72.79 | 72.13 | 72.77 | 72.44 | 1.21% | 94,800 |
| Jul 9, 2024 | 72.15 | 72.44 | 71.85 | 71.90 | 71.57 | -0.55% | 76,800 |
| Jul 8, 2024 | 72.45 | 72.86 | 72.15 | 72.30 | 71.97 | 0.44% | 108,000 |
| Jul 5, 2024 | 72.52 | 72.61 | 71.88 | 71.98 | 71.65 | -0.88% | 69,213 |
| Jul 3, 2024 | 72.68 | 73.11 | 72.62 | 72.62 | 72.29 | -0.03% | 49,734 |
| Jul 2, 2024 | 72.25 | 72.67 | 72.24 | 72.64 | 72.31 | 0.44% | 85,612 |
| Jul 1, 2024 | 73.29 | 73.32 | 72.21 | 72.32 | 71.99 | -0.85% | 204,400 |
| Jun 28, 2024 | 72.85 | 73.31 | 72.50 | 72.94 | 72.61 | 0.58% | 75,000 |
| Jun 27, 2024 | 72.40 | 72.56 | 72.16 | 72.52 | 72.19 | 0.30% | 99,600 |
| Jun 26, 2024 | 72.37 | 72.37 | 72.03 | 72.30 | 71.97 | -0.25% | 156,900 |
| Jun 25, 2024 | 73.17 | 73.17 | 72.30 | 72.48 | 72.15 | -1.02% | 213,600 |
| Jun 24, 2024 | 72.83 | 73.73 | 72.83 | 73.23 | 72.90 | 0.16% | 117,105 |
| Jun 21, 2024 | 72.95 | 73.11 | 72.58 | 73.11 | 72.39 | 0.40% | 60,742 |
| Jun 20, 2024 | 72.81 | 73.14 | 72.78 | 72.82 | 72.10 | -0.03% | 85,500 |
| Jun 18, 2024 | 72.81 | 73.19 | 72.79 | 72.84 | 72.12 | -0.04% | 88,800 |
| Jun 17, 2024 | 72.15 | 72.87 | 71.97 | 72.87 | 72.15 | 0.89% | 63,600 |
| Jun 14, 2024 | 72.48 | 72.52 | 71.83 | 72.23 | 71.52 | -1.11% | 129,400 |
| Jun 13, 2024 | 73.56 | 73.56 | 72.64 | 73.04 | 72.32 | -0.69% | 107,600 |
| Jun 12, 2024 | 74.16 | 74.59 | 73.38 | 73.55 | 72.82 | 0.96% | 90,523 |
| Jun 11, 2024 | 72.87 | 73.00 | 72.30 | 72.85 | 72.13 | -0.63% | 162,800 |