State Street SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
88.78
+0.62 (0.70%)
At close: Jan 9, 2026, 4:00 PM EST
88.78
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | - | 0.72% | 90,459 |
| Jan 8, 2026 | 86.56 | 88.52 | 86.56 | 88.16 | 88.16 | 1.45% | 55,674 |
| Jan 7, 2026 | 87.90 | 87.90 | 86.77 | 86.90 | 86.90 | -1.09% | 67,265 |
| Jan 6, 2026 | 86.66 | 87.94 | 86.66 | 87.86 | 87.86 | 1.23% | 66,700 |
| Jan 5, 2026 | 85.68 | 87.22 | 85.68 | 86.79 | 86.79 | 1.38% | 73,656 |
| Jan 2, 2026 | 84.97 | 85.86 | 84.38 | 85.61 | 85.61 | 1.13% | 198,042 |
| Dec 31, 2025 | 85.39 | 85.39 | 84.64 | 84.65 | 84.65 | -0.97% | 92,029 |
| Dec 30, 2025 | 85.86 | 85.86 | 85.48 | 85.48 | 85.48 | -0.27% | 119,453 |
| Dec 29, 2025 | 85.95 | 86.17 | 85.52 | 85.71 | 85.71 | -0.44% | 65,942 |
| Dec 26, 2025 | 86.05 | 86.13 | 85.77 | 86.09 | 86.09 | -0.07% | 56,427 |
| Dec 24, 2025 | 86.05 | 86.30 | 85.87 | 86.15 | 86.15 | 0.31% | 53,092 |
| Dec 23, 2025 | 86.08 | 86.18 | 85.74 | 85.88 | 85.88 | -0.42% | 83,624 |
| Dec 22, 2025 | 86.10 | 86.58 | 86.10 | 86.24 | 86.24 | 0.06% | 106,800 |
| Dec 19, 2025 | 85.79 | 86.35 | 85.79 | 86.19 | 85.80 | 0.50% | 87,634 |
| Dec 18, 2025 | 86.30 | 86.64 | 85.64 | 85.76 | 85.37 | 0.21% | 83,926 |
| Dec 17, 2025 | 85.83 | 86.48 | 85.42 | 85.58 | 85.19 | -0.15% | 74,032 |
| Dec 16, 2025 | 86.41 | 86.51 | 85.27 | 85.71 | 85.32 | -0.71% | 74,083 |
| Dec 15, 2025 | 86.88 | 86.88 | 85.94 | 86.32 | 85.93 | -0.10% | 89,237 |
| Dec 12, 2025 | 87.47 | 87.49 | 86.15 | 86.41 | 86.02 | -1.00% | 119,212 |
| Dec 11, 2025 | 86.49 | 87.41 | 86.49 | 87.28 | 86.88 | 0.89% | 105,469 |
| Dec 10, 2025 | 84.73 | 86.71 | 84.73 | 86.51 | 86.12 | 2.19% | 125,244 |
| Dec 9, 2025 | 84.57 | 85.33 | 84.57 | 84.66 | 84.27 | -0.01% | 71,712 |
| Dec 8, 2025 | 85.16 | 85.16 | 84.63 | 84.67 | 84.28 | -0.47% | 100,674 |
| Dec 5, 2025 | 85.10 | 85.57 | 85.07 | 85.07 | 84.68 | 0.05% | 76,258 |
| Dec 4, 2025 | 84.69 | 85.29 | 84.65 | 85.03 | 84.64 | 0.18% | 38,115 |
| Dec 3, 2025 | 84.19 | 84.99 | 84.19 | 84.88 | 84.49 | 1.01% | 108,717 |
| Dec 2, 2025 | 84.79 | 84.82 | 84.03 | 84.03 | 83.65 | -0.58% | 55,392 |
| Dec 1, 2025 | 84.09 | 85.11 | 84.09 | 84.52 | 84.13 | -0.34% | 44,499 |
| Nov 28, 2025 | 84.68 | 84.97 | 84.45 | 84.81 | 84.42 | 0.40% | 33,537 |
| Nov 26, 2025 | 84.06 | 85.04 | 84.06 | 84.47 | 84.08 | 0.51% | 63,774 |
| Nov 25, 2025 | 82.66 | 84.16 | 82.66 | 84.04 | 83.66 | 1.82% | 129,740 |
| Nov 24, 2025 | 81.82 | 82.74 | 81.63 | 82.54 | 82.16 | 0.94% | 139,340 |
| Nov 21, 2025 | 80.00 | 82.23 | 80.00 | 81.77 | 81.40 | 2.67% | 201,422 |
| Nov 20, 2025 | 81.55 | 81.95 | 79.64 | 79.64 | 79.28 | -1.34% | 72,156 |
| Nov 19, 2025 | 80.84 | 81.28 | 80.28 | 80.72 | 80.35 | -0.01% | 65,170 |
| Nov 18, 2025 | 79.85 | 81.02 | 79.85 | 80.73 | 80.36 | 0.50% | 107,965 |
| Nov 17, 2025 | 81.81 | 81.87 | 80.12 | 80.33 | 79.96 | -1.94% | 65,271 |
| Nov 14, 2025 | 81.35 | 82.24 | 81.35 | 81.92 | 81.55 | -0.33% | 37,957 |
| Nov 13, 2025 | 82.89 | 83.21 | 81.96 | 82.19 | 81.81 | -1.36% | 41,371 |
| Nov 12, 2025 | 83.29 | 83.71 | 83.22 | 83.32 | 82.94 | 0.39% | 88,325 |
| Nov 11, 2025 | 82.74 | 83.27 | 82.70 | 83.00 | 82.62 | 0.28% | 60,127 |
| Nov 10, 2025 | 83.09 | 83.14 | 82.31 | 82.77 | 82.39 | 0.39% | 35,260 |
| Nov 7, 2025 | 80.95 | 82.45 | 80.95 | 82.45 | 82.07 | 1.18% | 58,962 |
| Nov 6, 2025 | 82.31 | 82.55 | 81.34 | 81.49 | 81.12 | -0.95% | 64,366 |
| Nov 5, 2025 | 81.74 | 82.75 | 81.71 | 82.27 | 81.89 | 0.73% | 78,096 |
| Nov 4, 2025 | 81.31 | 81.98 | 81.31 | 81.67 | 81.30 | -0.78% | 49,271 |
| Nov 3, 2025 | 82.19 | 82.31 | 81.32 | 82.31 | 81.93 | 0.13% | 75,453 |
| Oct 31, 2025 | 81.84 | 82.39 | 81.56 | 82.20 | 81.82 | 0.44% | 41,345 |
| Oct 30, 2025 | 82.11 | 82.86 | 81.81 | 81.84 | 81.47 | -0.98% | 83,494 |
| Oct 29, 2025 | 82.97 | 83.66 | 82.33 | 82.65 | 82.27 | -0.89% | 140,167 |