SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
84.60
+1.51 (1.82%)
Nov 21, 2024, 2:15 PM EST - Market open

MDYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202482.8783.1282.4483.0983.090.13%341,415
Nov 19, 202482.1082.9882.0782.9882.980.16%873,351
Nov 18, 202482.7483.1782.6982.8582.850.15%4,442,177
Nov 15, 202483.3783.4282.4882.7382.73-0.73%90,198
Nov 14, 202484.2284.2383.1683.3483.34-0.79%87,503
Nov 13, 202484.6784.9183.9384.0084.00-0.47%107,540
Nov 12, 202485.0385.2984.2184.4084.40-1.10%152,277
Nov 11, 202485.1385.6785.1385.3485.341.07%128,844
Nov 8, 202483.9184.6183.8384.4484.440.44%97,648
Nov 7, 202484.4184.6384.0084.0784.07-0.46%90,517
Nov 6, 202483.7384.4983.0284.4684.464.58%159,472
Nov 5, 202479.5980.7679.2480.7680.761.36%88,910
Nov 4, 202479.5080.2879.5079.6879.680.16%114,219
Nov 1, 202479.9080.2679.4579.5579.550.03%98,863
Oct 31, 202480.6080.6879.4779.5379.53-1.29%422,201
Oct 30, 202480.3181.3380.2480.5780.570.10%2,190,625
Oct 29, 202480.1780.5379.8280.4980.49-0.02%3,016,433
Oct 28, 202479.9580.6379.9580.5180.511.27%81,720
Oct 25, 202480.4080.4479.4179.5079.50-0.86%76,392
Oct 24, 202480.2780.4079.8780.1980.190.17%49,713
Oct 23, 202480.0480.3779.5080.0580.05-0.36%85,270
Oct 22, 202480.3880.4579.9980.3480.34-0.36%308,859
Oct 21, 202481.7581.7580.5880.6380.63-1.44%46,939
Oct 18, 202481.7281.9481.4681.8181.810.09%57,128
Oct 17, 202481.7881.8381.4781.7481.740.10%48,939
Oct 16, 202481.1681.7881.0881.6681.661.18%50,242
Oct 15, 202480.5581.5980.5580.7180.710.17%56,508
Oct 14, 202480.1180.6579.7580.5780.570.55%84,953
Oct 11, 202478.9180.1678.9180.1380.131.74%49,790
Oct 10, 202478.7678.9178.4478.7678.76-0.39%65,126
Oct 9, 202478.5479.3778.4579.0779.070.64%60,069
Oct 8, 202478.6478.8778.3378.5778.57-0.18%64,793
Oct 7, 202479.0779.0778.2578.7178.71-0.72%75,084
Oct 4, 202479.3579.4678.7779.2879.281.08%65,620
Oct 3, 202478.3878.5877.8878.4378.43-0.42%73,137
Oct 2, 202478.4978.9878.3978.7678.760.06%152,390
Oct 1, 202479.5179.5178.2478.7178.71-0.94%59,580
Sep 30, 202479.2079.5778.8379.4679.460.16%103,706
Sep 27, 202479.7580.0979.1079.3379.330.13%83,833
Sep 26, 202479.0879.4679.0379.2379.230.94%115,313
Sep 25, 202479.2979.2978.3478.4978.49-0.95%76,741
Sep 24, 202479.4079.5779.1479.2479.240.10%94,030
Sep 23, 202479.1679.2078.8379.1679.16-0.14%61,792
Sep 20, 202479.6179.6178.9879.2778.91-0.74%71,102
Sep 19, 202479.9679.9779.2379.8679.501.67%60,624
Sep 18, 202478.4679.8178.3078.5578.190.10%79,458
Sep 17, 202478.4179.0178.1978.4778.110.50%111,653
Sep 16, 202477.7278.1977.7278.0877.730.70%68,099
Sep 13, 202476.6577.5776.6577.5477.191.93%86,369
Sep 12, 202475.6076.2575.2176.0775.730.81%92,574
Sep 11, 202475.1875.4973.9275.4675.120.05%69,504
Sep 10, 202475.7875.7874.8475.4275.08-0.44%84,547
Sep 9, 202475.7476.2575.5375.7575.410.41%68,925
Sep 6, 202476.6577.1175.4375.4475.10-1.46%46,511
Sep 5, 202477.2677.2776.4476.5676.21-0.67%63,448
Sep 4, 202477.1077.7276.7477.0876.73-0.36%104,244
Sep 3, 202478.3878.6277.1777.3677.01-2.05%160,562
Aug 30, 202478.7578.9878.0478.9878.620.79%36,440
Aug 29, 202478.5178.9677.8178.3678.010.41%96,873
Aug 28, 202478.0278.4377.7078.0477.69-0.22%70,452
Aug 27, 202478.1078.3877.9178.2177.86-0.32%79,292
Aug 26, 202479.0979.2678.4578.4678.10-0.23%78,112
Aug 23, 202477.3878.8577.3178.6478.282.25%67,859
Aug 22, 202477.3177.4376.7776.9176.56-0.49%67,872
Aug 21, 202476.9777.2976.6377.2976.940.89%72,883
Aug 20, 202477.2177.2176.4676.6176.26-0.84%74,610
Aug 19, 202476.7577.2676.7477.2676.910.85%76,370
Aug 16, 202476.0976.7876.0976.6176.260.37%55,422
Aug 15, 202476.1076.6175.9776.3375.981.83%73,993
Aug 14, 202475.1575.2674.6774.9674.620.05%401,495
Aug 13, 202474.3175.0274.0574.9274.581.27%89,183
Aug 12, 202474.6974.7173.8273.9873.65-0.64%41,095
Aug 9, 202474.5274.6673.9574.4674.12-0.01%64,191
Aug 8, 202473.6974.5473.6574.4774.132.04%108,344
Aug 7, 202474.4874.7872.9572.9872.65-0.61%99,631
Aug 6, 202472.9874.3172.2773.4373.101.03%173,629
Aug 5, 202471.8473.5971.2872.6872.35-2.94%229,865
Aug 2, 202475.4575.4874.0774.8874.54-2.58%153,388
Aug 1, 202478.6379.0776.3676.8676.51-2.05%144,011
Jul 31, 202478.5479.6878.1878.4778.110.35%104,031
Jul 30, 202477.8778.4177.8178.2077.850.70%70,436
Jul 29, 202477.9078.1277.4477.6677.31-0.23%79,855
Jul 26, 202477.3477.9477.3077.8477.491.69%73,160
Jul 25, 202475.7277.5575.7276.5576.201.23%98,987
Jul 24, 202476.5577.1375.6275.6275.28-1.63%77,961
Jul 23, 202476.4777.0876.3776.8776.520.26%58,480
Jul 22, 202476.0676.6975.3976.6776.321.09%61,050
Jul 19, 202476.3176.3175.5775.8475.50-0.76%81,896
Jul 18, 202477.1678.1676.2976.4276.07-1.30%946,637
Jul 17, 202477.2178.3177.2177.4377.08-0.57%72,446
Jul 16, 202476.3277.8776.3277.8777.522.60%160,424
Jul 15, 202475.6476.4475.4875.9075.560.73%92,563
Jul 12, 202475.1675.7275.1175.3575.010.83%76,655
Jul 11, 202473.6574.8573.6474.7374.392.69%108,094
Jul 10, 202472.1372.7972.1372.7772.441.21%94,790
Jul 9, 202472.1572.4471.8571.9071.57-0.55%76,777
Jul 8, 202472.4572.8672.1572.3071.970.44%107,991
Jul 5, 202472.5272.6171.8871.9871.65-0.88%69,213
Jul 3, 202472.6873.1172.6272.6272.29-0.03%49,734
Jul 2, 202472.2572.6772.2472.6472.310.44%85,612