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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202578.2878.5377.8478.0678.060.08%223,845
Jun 18, 202577.8878.6177.8378.0078.000.39%66,279
Jun 17, 202578.0478.4377.6977.7077.70-0.92%59,955
Jun 16, 202578.3378.7978.1478.4278.421.03%174,051
Jun 13, 202578.0278.4377.3577.6277.62-1.46%62,346
Jun 12, 202578.4178.7778.0578.7778.77-0.01%63,775
Jun 11, 202579.3379.4278.5378.7878.78-0.42%93,688
Jun 10, 202578.8779.3478.6379.1179.110.85%49,791
Jun 9, 202578.3078.9278.1178.4478.440.60%54,451
Jun 6, 202577.8578.1777.7077.9777.971.12%50,810
Jun 5, 202577.2777.5376.7377.1177.11-0.12%51,934
Jun 4, 202577.7477.9077.2077.2077.20-0.54%55,016
Jun 3, 202576.6877.7676.3977.6277.621.29%48,210
Jun 2, 202576.9876.9875.8576.6376.63-0.43%54,746
May 30, 202576.9677.2376.5776.9676.96-0.61%86,041
May 29, 202577.5677.5676.6877.4377.430.41%52,978
May 28, 202577.9978.2077.0277.1177.11-1.22%106,717
May 27, 202577.3878.0676.9078.0678.062.24%76,909
May 23, 202575.5276.5475.5276.3576.35-0.20%97,692
May 22, 202576.2876.8875.9576.5076.50-0.07%87,526
May 21, 202578.0978.1876.5476.5576.55-2.88%65,660
May 20, 202578.8879.2278.5978.8278.82-0.18%55,136
May 19, 202578.3879.0178.3878.9678.96-0.40%80,979
May 16, 202578.5979.2978.3379.2879.280.90%58,784
May 15, 202578.0778.5977.8678.5778.570.38%80,361
May 14, 202578.5178.5978.0878.2778.27-0.52%149,796
May 13, 202578.8879.0578.5878.6878.680.13%93,980
May 12, 202578.5378.9378.0578.5878.583.49%123,103
May 9, 202576.1776.1775.6975.9375.930.08%171,448
May 8, 202575.3976.4975.2175.8775.871.35%155,051
May 7, 202575.0275.2874.4974.8674.860.32%107,657
May 6, 202574.6075.1674.3374.6274.62-0.65%56,215
May 5, 202574.8675.7174.8675.1175.11-0.32%67,587
May 2, 202574.9675.5274.6075.3575.352.03%88,611
May 1, 202573.7474.5673.3873.8573.850.35%113,685
Apr 30, 202572.9973.7472.1973.5973.59-0.39%78,651
Apr 29, 202573.4374.2273.0473.8873.880.24%75,526
Apr 28, 202573.4174.0672.9773.7073.700.35%127,808
Apr 25, 202573.3373.6272.9673.4473.44-0.53%121,167
Apr 24, 202572.5473.9072.4273.8373.831.95%105,442
Apr 23, 202573.4474.4872.1872.4272.420.85%65,561
Apr 22, 202570.9071.9470.6171.8171.812.51%128,451
Apr 21, 202570.8470.8469.3170.0570.05-1.92%173,793
Apr 17, 202571.0271.8170.9371.4271.421.03%75,516
Apr 16, 202571.0071.6470.0370.6970.69-0.74%598,808
Apr 15, 202571.4772.0971.0971.2271.22-0.27%93,219
Apr 14, 202571.6971.7470.3971.4171.411.39%214,302
Apr 11, 202569.5570.5868.2870.4370.431.18%265,917
Apr 10, 202570.9370.9767.9969.6169.61-4.13%225,117
Apr 9, 202566.1673.0665.8672.6172.618.58%788,134