SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
83.32
-0.16 (-0.19%)
At close: Sep 3, 2025, 4:00 PM
83.32
0.00 (0.00%)
After-hours: Sep 3, 2025, 8:00 PM EDT
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 83.27 | 83.79 | 82.88 | 83.32 | - | -0.19% | 55,881 |
| Sep 2, 2025 | 83.07 | 83.49 | 82.81 | 83.48 | 83.48 | -0.51% | 62,986 |
| Aug 29, 2025 | 84.03 | 84.43 | 83.62 | 83.91 | 83.91 | -0.20% | 48,685 |
| Aug 28, 2025 | 84.52 | 84.52 | 83.58 | 84.08 | 84.08 | -0.21% | 74,142 |
| Aug 27, 2025 | 83.57 | 84.40 | 83.57 | 84.26 | 84.26 | 0.75% | 54,164 |
| Aug 26, 2025 | 83.57 | 83.94 | 83.55 | 83.63 | 83.63 | 0.22% | 84,987 |
| Aug 25, 2025 | 83.88 | 83.88 | 83.45 | 83.45 | 83.45 | -0.67% | 83,209 |
| Aug 22, 2025 | 81.78 | 84.19 | 81.78 | 84.01 | 84.01 | 3.12% | 59,046 |
| Aug 21, 2025 | 81.15 | 81.61 | 80.89 | 81.47 | 81.47 | -0.20% | 81,545 |
| Aug 20, 2025 | 81.75 | 82.06 | 81.36 | 81.63 | 81.63 | -0.28% | 43,357 |
| Aug 19, 2025 | 81.48 | 82.55 | 81.48 | 81.86 | 81.86 | 0.58% | 57,057 |
| Aug 18, 2025 | 81.25 | 81.49 | 81.14 | 81.39 | 81.39 | 0.17% | 69,453 |
| Aug 15, 2025 | 81.87 | 82.05 | 81.24 | 81.25 | 81.25 | -0.72% | 61,858 |
| Aug 14, 2025 | 81.84 | 81.89 | 81.24 | 81.84 | 81.84 | -1.05% | 62,860 |
| Aug 13, 2025 | 81.45 | 82.72 | 81.14 | 82.71 | 82.71 | 2.10% | 98,379 |
| Aug 12, 2025 | 79.68 | 81.06 | 79.61 | 81.01 | 81.01 | 2.30% | 54,276 |
| Aug 11, 2025 | 79.64 | 79.95 | 79.11 | 79.19 | 79.19 | -0.43% | 160,924 |
| Aug 8, 2025 | 79.71 | 79.96 | 79.38 | 79.53 | 79.53 | 0.10% | 50,900 |
| Aug 7, 2025 | 80.24 | 80.24 | 79.06 | 79.45 | 79.45 | -0.06% | 69,043 |
| Aug 6, 2025 | 79.97 | 79.97 | 79.44 | 79.50 | 79.50 | -0.46% | 43,841 |
| Aug 5, 2025 | 79.82 | 80.04 | 79.12 | 79.87 | 79.87 | 0.11% | 92,095 |
| Aug 4, 2025 | 79.30 | 79.83 | 79.19 | 79.78 | 79.78 | 1.14% | 45,214 |
| Aug 1, 2025 | 79.38 | 79.38 | 78.19 | 78.88 | 78.88 | -1.71% | 81,972 |
| Jul 31, 2025 | 80.59 | 80.90 | 80.11 | 80.25 | 80.25 | -0.77% | 61,165 |
| Jul 30, 2025 | 81.88 | 81.88 | 80.45 | 80.87 | 80.87 | -1.21% | 63,110 |
| Jul 29, 2025 | 82.32 | 82.32 | 81.57 | 81.86 | 81.86 | -0.13% | 100,156 |
| Jul 28, 2025 | 82.38 | 82.38 | 81.84 | 81.97 | 81.97 | -0.36% | 110,416 |
| Jul 25, 2025 | 81.96 | 82.28 | 81.36 | 82.27 | 82.27 | 0.57% | 93,930 |
| Jul 24, 2025 | 82.55 | 82.55 | 81.76 | 81.80 | 81.80 | -1.34% | 67,553 |
| Jul 23, 2025 | 82.79 | 82.95 | 82.57 | 82.91 | 82.91 | 0.73% | 123,862 |
| Jul 22, 2025 | 81.35 | 82.45 | 81.35 | 82.31 | 82.31 | 1.50% | 81,117 |
| Jul 21, 2025 | 81.61 | 81.91 | 81.07 | 81.09 | 81.09 | -0.37% | 101,243 |
| Jul 18, 2025 | 81.86 | 81.86 | 81.14 | 81.39 | 81.39 | -0.18% | 399,167 |
| Jul 17, 2025 | 80.81 | 81.63 | 80.81 | 81.54 | 81.54 | 0.88% | 711,771 |
| Jul 16, 2025 | 80.77 | 80.92 | 79.80 | 80.83 | 80.83 | 0.46% | 69,764 |
| Jul 15, 2025 | 82.32 | 82.32 | 80.46 | 80.46 | 80.46 | -1.97% | 48,322 |
| Jul 14, 2025 | 81.85 | 82.13 | 81.58 | 82.08 | 82.08 | 0.04% | 50,396 |
| Jul 11, 2025 | 82.11 | 82.31 | 81.82 | 82.05 | 82.05 | -0.70% | 41,262 |
| Jul 10, 2025 | 82.17 | 83.05 | 81.95 | 82.63 | 82.63 | 0.72% | 46,200 |
| Jul 9, 2025 | 82.15 | 82.22 | 81.45 | 82.04 | 82.04 | 0.24% | 64,260 |
| Jul 8, 2025 | 81.33 | 82.25 | 81.33 | 81.84 | 81.84 | 0.71% | 77,784 |
| Jul 7, 2025 | 81.85 | 82.22 | 80.89 | 81.26 | 81.26 | -1.25% | 85,027 |
| Jul 3, 2025 | 82.08 | 82.48 | 82.08 | 82.29 | 82.29 | 0.44% | 46,327 |
| Jul 2, 2025 | 80.99 | 81.93 | 80.75 | 81.93 | 81.93 | 1.29% | 84,075 |
| Jul 1, 2025 | 79.17 | 81.55 | 79.17 | 80.89 | 80.89 | 1.84% | 83,785 |
| Jun 30, 2025 | 79.69 | 79.69 | 79.09 | 79.43 | 79.43 | -0.03% | 56,035 |
| Jun 27, 2025 | 79.69 | 79.98 | 79.00 | 79.45 | 79.45 | -0.03% | 104,751 |
| Jun 26, 2025 | 78.76 | 79.49 | 78.59 | 79.47 | 79.47 | 1.34% | 64,010 |
| Jun 25, 2025 | 79.12 | 79.12 | 78.33 | 78.42 | 78.42 | -0.86% | 101,749 |
| Jun 24, 2025 | 79.00 | 79.41 | 78.70 | 79.10 | 79.10 | 0.84% | 94,885 |