SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
78.06
+0.06 (0.08%)
Jun 20, 2025, 4:00 PM - Market closed
MDYV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 78.28 | 78.53 | 77.84 | 78.06 | 78.06 | 0.08% | 223,845 |
Jun 18, 2025 | 77.88 | 78.61 | 77.83 | 78.00 | 78.00 | 0.39% | 66,279 |
Jun 17, 2025 | 78.04 | 78.43 | 77.69 | 77.70 | 77.70 | -0.92% | 59,955 |
Jun 16, 2025 | 78.33 | 78.79 | 78.14 | 78.42 | 78.42 | 1.03% | 174,051 |
Jun 13, 2025 | 78.02 | 78.43 | 77.35 | 77.62 | 77.62 | -1.46% | 62,346 |
Jun 12, 2025 | 78.41 | 78.77 | 78.05 | 78.77 | 78.77 | -0.01% | 63,775 |
Jun 11, 2025 | 79.33 | 79.42 | 78.53 | 78.78 | 78.78 | -0.42% | 93,688 |
Jun 10, 2025 | 78.87 | 79.34 | 78.63 | 79.11 | 79.11 | 0.85% | 49,791 |
Jun 9, 2025 | 78.30 | 78.92 | 78.11 | 78.44 | 78.44 | 0.60% | 54,451 |
Jun 6, 2025 | 77.85 | 78.17 | 77.70 | 77.97 | 77.97 | 1.12% | 50,810 |
Jun 5, 2025 | 77.27 | 77.53 | 76.73 | 77.11 | 77.11 | -0.12% | 51,934 |
Jun 4, 2025 | 77.74 | 77.90 | 77.20 | 77.20 | 77.20 | -0.54% | 55,016 |
Jun 3, 2025 | 76.68 | 77.76 | 76.39 | 77.62 | 77.62 | 1.29% | 48,210 |
Jun 2, 2025 | 76.98 | 76.98 | 75.85 | 76.63 | 76.63 | -0.43% | 54,746 |
May 30, 2025 | 76.96 | 77.23 | 76.57 | 76.96 | 76.96 | -0.61% | 86,041 |
May 29, 2025 | 77.56 | 77.56 | 76.68 | 77.43 | 77.43 | 0.41% | 52,978 |
May 28, 2025 | 77.99 | 78.20 | 77.02 | 77.11 | 77.11 | -1.22% | 106,717 |
May 27, 2025 | 77.38 | 78.06 | 76.90 | 78.06 | 78.06 | 2.24% | 76,909 |
May 23, 2025 | 75.52 | 76.54 | 75.52 | 76.35 | 76.35 | -0.20% | 97,692 |
May 22, 2025 | 76.28 | 76.88 | 75.95 | 76.50 | 76.50 | -0.07% | 87,526 |
May 21, 2025 | 78.09 | 78.18 | 76.54 | 76.55 | 76.55 | -2.88% | 65,660 |
May 20, 2025 | 78.88 | 79.22 | 78.59 | 78.82 | 78.82 | -0.18% | 55,136 |
May 19, 2025 | 78.38 | 79.01 | 78.38 | 78.96 | 78.96 | -0.40% | 80,979 |
May 16, 2025 | 78.59 | 79.29 | 78.33 | 79.28 | 79.28 | 0.90% | 58,784 |
May 15, 2025 | 78.07 | 78.59 | 77.86 | 78.57 | 78.57 | 0.38% | 80,361 |
May 14, 2025 | 78.51 | 78.59 | 78.08 | 78.27 | 78.27 | -0.52% | 149,796 |
May 13, 2025 | 78.88 | 79.05 | 78.58 | 78.68 | 78.68 | 0.13% | 93,980 |
May 12, 2025 | 78.53 | 78.93 | 78.05 | 78.58 | 78.58 | 3.49% | 123,103 |
May 9, 2025 | 76.17 | 76.17 | 75.69 | 75.93 | 75.93 | 0.08% | 171,448 |
May 8, 2025 | 75.39 | 76.49 | 75.21 | 75.87 | 75.87 | 1.35% | 155,051 |
May 7, 2025 | 75.02 | 75.28 | 74.49 | 74.86 | 74.86 | 0.32% | 107,657 |
May 6, 2025 | 74.60 | 75.16 | 74.33 | 74.62 | 74.62 | -0.65% | 56,215 |
May 5, 2025 | 74.86 | 75.71 | 74.86 | 75.11 | 75.11 | -0.32% | 67,587 |
May 2, 2025 | 74.96 | 75.52 | 74.60 | 75.35 | 75.35 | 2.03% | 88,611 |
May 1, 2025 | 73.74 | 74.56 | 73.38 | 73.85 | 73.85 | 0.35% | 113,685 |
Apr 30, 2025 | 72.99 | 73.74 | 72.19 | 73.59 | 73.59 | -0.39% | 78,651 |
Apr 29, 2025 | 73.43 | 74.22 | 73.04 | 73.88 | 73.88 | 0.24% | 75,526 |
Apr 28, 2025 | 73.41 | 74.06 | 72.97 | 73.70 | 73.70 | 0.35% | 127,808 |
Apr 25, 2025 | 73.33 | 73.62 | 72.96 | 73.44 | 73.44 | -0.53% | 121,167 |
Apr 24, 2025 | 72.54 | 73.90 | 72.42 | 73.83 | 73.83 | 1.95% | 105,442 |
Apr 23, 2025 | 73.44 | 74.48 | 72.18 | 72.42 | 72.42 | 0.85% | 65,561 |
Apr 22, 2025 | 70.90 | 71.94 | 70.61 | 71.81 | 71.81 | 2.51% | 128,451 |
Apr 21, 2025 | 70.84 | 70.84 | 69.31 | 70.05 | 70.05 | -1.92% | 173,793 |
Apr 17, 2025 | 71.02 | 71.81 | 70.93 | 71.42 | 71.42 | 1.03% | 75,516 |
Apr 16, 2025 | 71.00 | 71.64 | 70.03 | 70.69 | 70.69 | -0.74% | 598,808 |
Apr 15, 2025 | 71.47 | 72.09 | 71.09 | 71.22 | 71.22 | -0.27% | 93,219 |
Apr 14, 2025 | 71.69 | 71.74 | 70.39 | 71.41 | 71.41 | 1.39% | 214,302 |
Apr 11, 2025 | 69.55 | 70.58 | 68.28 | 70.43 | 70.43 | 1.18% | 265,917 |
Apr 10, 2025 | 70.93 | 70.97 | 67.99 | 69.61 | 69.61 | -4.13% | 225,117 |
Apr 9, 2025 | 66.16 | 73.06 | 65.86 | 72.61 | 72.61 | 8.58% | 788,134 |