SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
80.33
+0.84 (1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 79.16 | 81.03 | 79.16 | 80.33 | 80.33 | 1.06% | 302,865 |
| Dec 19, 2024 | 80.52 | 80.85 | 79.49 | 79.49 | 79.49 | -0.30% | 515,811 |
| Dec 18, 2024 | 83.12 | 83.43 | 79.55 | 79.73 | 79.73 | -3.86% | 10,595,960 |
| Dec 17, 2024 | 83.65 | 83.67 | 82.64 | 82.93 | 82.93 | -1.23% | 8,117,336 |
| Dec 16, 2024 | 83.99 | 84.50 | 83.91 | 83.96 | 83.96 | -0.14% | 334,996 |
| Dec 13, 2024 | 84.49 | 84.49 | 83.75 | 84.08 | 84.08 | -0.34% | 106,082 |
| Dec 12, 2024 | 84.79 | 85.03 | 84.37 | 84.37 | 84.37 | -0.68% | 158,528 |
| Dec 11, 2024 | 85.01 | 85.17 | 84.66 | 84.95 | 84.95 | 0.58% | 294,413 |
| Dec 10, 2024 | 85.10 | 85.22 | 84.34 | 84.46 | 84.46 | -0.75% | 159,708 |
| Dec 9, 2024 | 85.76 | 86.09 | 85.05 | 85.10 | 85.10 | -0.43% | 113,778 |
| Dec 6, 2024 | 86.01 | 86.01 | 85.17 | 85.47 | 85.47 | 0.15% | 130,020 |
| Dec 5, 2024 | 85.91 | 86.02 | 85.33 | 85.34 | 85.34 | -0.70% | 139,463 |
| Dec 4, 2024 | 85.78 | 85.97 | 85.40 | 85.94 | 85.94 | 0.14% | 100,100 |
| Dec 3, 2024 | 86.31 | 86.46 | 85.55 | 85.82 | 85.82 | -0.50% | 115,784 |
| Dec 2, 2024 | 86.65 | 86.65 | 86.04 | 86.25 | 86.25 | -0.43% | 175,034 |
| Nov 29, 2024 | 86.85 | 87.08 | 86.51 | 86.62 | 86.62 | 0.13% | 100,429 |
| Nov 27, 2024 | 86.98 | 87.57 | 86.46 | 86.51 | 86.51 | -0.22% | 246,807 |
| Nov 26, 2024 | 86.84 | 86.85 | 86.25 | 86.70 | 86.70 | -0.54% | 970,689 |
| Nov 25, 2024 | 86.62 | 87.81 | 86.62 | 87.17 | 87.17 | 1.53% | 1,528,974 |
| Nov 22, 2024 | 84.68 | 85.91 | 84.68 | 85.86 | 85.86 | 1.65% | 106,712 |
| Nov 21, 2024 | 83.44 | 84.67 | 83.30 | 84.47 | 84.47 | 1.66% | 201,629 |
| Nov 20, 2024 | 82.87 | 83.12 | 82.44 | 83.09 | 83.09 | 0.13% | 341,415 |
| Nov 19, 2024 | 82.10 | 82.98 | 82.07 | 82.98 | 82.98 | 0.16% | 873,351 |
| Nov 18, 2024 | 82.74 | 83.17 | 82.69 | 82.85 | 82.85 | 0.15% | 4,442,177 |
| Nov 15, 2024 | 83.37 | 83.42 | 82.48 | 82.73 | 82.73 | -0.73% | 90,198 |
| Nov 14, 2024 | 84.22 | 84.23 | 83.16 | 83.34 | 83.34 | -0.79% | 87,503 |
| Nov 13, 2024 | 84.67 | 84.91 | 83.93 | 84.00 | 84.00 | -0.47% | 107,540 |
| Nov 12, 2024 | 85.03 | 85.29 | 84.21 | 84.40 | 84.40 | -1.10% | 152,277 |
| Nov 11, 2024 | 85.13 | 85.67 | 85.13 | 85.34 | 85.34 | 1.07% | 128,844 |
| Nov 8, 2024 | 83.91 | 84.61 | 83.83 | 84.44 | 84.44 | 0.44% | 97,648 |
| Nov 7, 2024 | 84.41 | 84.63 | 84.00 | 84.07 | 84.07 | -0.46% | 90,517 |
| Nov 6, 2024 | 83.73 | 84.49 | 83.02 | 84.46 | 84.46 | 4.58% | 159,472 |
| Nov 5, 2024 | 79.59 | 80.76 | 79.24 | 80.76 | 80.76 | 1.36% | 88,910 |
| Nov 4, 2024 | 79.50 | 80.28 | 79.50 | 79.68 | 79.68 | 0.16% | 114,219 |
| Nov 1, 2024 | 79.90 | 80.26 | 79.45 | 79.55 | 79.55 | 0.03% | 98,863 |
| Oct 31, 2024 | 80.60 | 80.68 | 79.47 | 79.53 | 79.53 | -1.29% | 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% | 76,392 |
| 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% | 85,270 |
| Oct 22, 2024 | 80.38 | 80.45 | 79.99 | 80.34 | 80.34 | -0.36% | 308,859 |
| 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% | 84,953 |
| Oct 11, 2024 | 78.91 | 80.16 | 78.91 | 80.13 | 80.13 | 1.74% | 49,790 |
| Oct 10, 2024 | 78.76 | 78.91 | 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% | 60,069 |
| Oct 8, 2024 | 78.64 | 78.87 | 78.33 | 78.57 | 78.57 | -0.18% | 64,793 |
| Oct 7, 2024 | 79.07 | 79.07 | 78.25 | 78.71 | 78.71 | -0.72% | 75,084 |
| 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% | 152,390 |
| Oct 1, 2024 | 79.51 | 79.51 | 78.24 | 78.71 | 78.71 | -0.94% | 59,580 |
| 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 | 79.14 | 79.24 | 79.24 | 0.10% | 94,030 |
| Sep 23, 2024 | 79.16 | 79.20 | 78.83 | 79.16 | 79.16 | -0.14% | 61,792 |
| 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% | 79,458 |
| Sep 17, 2024 | 78.41 | 79.01 | 78.19 | 78.47 | 78.11 | 0.50% | 111,653 |
| Sep 16, 2024 | 77.72 | 78.19 | 77.72 | 78.08 | 77.73 | 0.70% | 68,099 |
| Sep 13, 2024 | 76.65 | 77.57 | 76.65 | 77.54 | 77.19 | 1.93% | 86,369 |
| Sep 12, 2024 | 75.60 | 76.25 | 75.21 | 76.07 | 75.73 | 0.81% | 92,574 |
| 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% | 160,562 |
| Aug 30, 2024 | 78.75 | 78.98 | 78.04 | 78.98 | 78.62 | 0.79% | 36,440 |
| Aug 29, 2024 | 78.51 | 78.96 | 77.81 | 78.36 | 78.01 | 0.41% | 96,873 |
| Aug 28, 2024 | 78.02 | 78.43 | 77.70 | 78.04 | 77.69 | -0.22% | 70,452 |
| Aug 27, 2024 | 78.10 | 78.38 | 77.91 | 78.21 | 77.86 | -0.32% | 79,292 |
| 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% | 67,859 |
| Aug 22, 2024 | 77.31 | 77.43 | 76.77 | 76.91 | 76.56 | -0.49% | 67,872 |
| Aug 21, 2024 | 76.97 | 77.29 | 76.63 | 77.29 | 76.94 | 0.89% | 72,883 |
| 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% | 76,370 |
| 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% | 73,993 |
| Aug 14, 2024 | 75.15 | 75.26 | 74.67 | 74.96 | 74.62 | 0.05% | 401,495 |
| Aug 13, 2024 | 74.31 | 75.02 | 74.05 | 74.92 | 74.58 | 1.27% | 89,183 |
| Aug 12, 2024 | 74.69 | 74.71 | 73.82 | 73.98 | 73.65 | -0.64% | 41,095 |
| Aug 9, 2024 | 74.52 | 74.66 | 73.95 | 74.46 | 74.12 | -0.01% | 64,191 |
| 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% | 229,865 |
| Aug 2, 2024 | 75.45 | 75.48 | 74.07 | 74.88 | 74.54 | -2.58% | 153,388 |
| Aug 1, 2024 | 78.63 | 79.07 | 76.36 | 76.86 | 76.51 | -2.05% | 144,011 |