State Street SPDR S&P 400 Mid Cap Value ETF (MDYV)

MDYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	84.73	85.07	84.01	84.19	84.19	-0.09%	82,694
Mar 12, 2026	84.72	85.07	84.16	84.27	84.27	-1.53%	87,368
Mar 11, 2026	85.54	85.89	84.99	85.58	85.58	-0.23%	114,914
Mar 10, 2026	86.25	87.14	85.71	85.78	85.78	-0.81%	95,192
Mar 9, 2026	85.59	86.67	84.00	86.48	86.48	0.13%	109,160
Mar 6, 2026	86.98	87.00	85.69	86.37	86.37	-2.20%	70,556
Mar 5, 2026	88.76	89.37	87.81	88.31	88.31	-1.19%	103,313
Mar 4, 2026	89.63	89.73	88.77	89.37	89.37	0.04%	62,612
Mar 3, 2026	88.71	89.73	87.32	89.33	89.33	-1.25%	82,082
Mar 2, 2026	89.31	90.77	89.15	90.46	90.46	0.24%	67,425
Feb 27, 2026	90.31	90.31	89.66	90.24	90.24	-1.09%	96,093
Feb 26, 2026	90.76	91.36	90.36	91.23	91.23	0.82%	76,517
Feb 25, 2026	91.10	91.10	89.67	90.49	90.49	-0.10%	69,724
Feb 24, 2026	90.06	90.85	89.90	90.58	90.58	0.66%	76,124
Feb 23, 2026	91.55	91.57	89.55	89.99	89.99	-2.09%	83,661
Feb 20, 2026	91.20	92.32	90.97	91.91	91.91	0.50%	69,940
Feb 19, 2026	91.50	91.74	90.89	91.45	91.45	-0.44%	71,318
Feb 18, 2026	91.44	92.23	91.32	91.85	91.85	0.44%	52,597
Feb 17, 2026	91.61	92.39	90.57	91.45	91.45	-0.09%	93,167
Feb 13, 2026	90.92	91.92	90.49	91.53	91.53	0.72%	76,802
Feb 12, 2026	92.60	93.10	90.20	90.88	90.88	-1.21%	90,908
Feb 11, 2026	92.55	92.97	91.79	91.99	91.99	-0.28%	85,768
Feb 10, 2026	92.12	92.64	92.04	92.25	92.25	0.17%	56,006
Feb 9, 2026	92.10	92.30	91.61	92.09	92.09	-0.48%	114,452
Feb 6, 2026	91.11	92.71	91.11	92.53	92.53	2.55%	88,825
Feb 5, 2026	90.38	90.88	89.95	90.23	90.23	-0.73%	61,055
Feb 4, 2026	89.56	91.14	89.56	90.89	90.89	2.03%	73,233
Feb 3, 2026	88.62	89.79	88.37	89.08	89.08	0.35%	104,677
Feb 2, 2026	87.75	88.94	87.75	88.77	88.77	0.73%	64,288
Jan 30, 2026	88.04	88.41	87.36	88.13	88.13	-0.50%	89,045
Jan 29, 2026	88.59	88.62	87.62	88.57	88.57	0.48%	209,260
Jan 28, 2026	88.65	88.75	87.98	88.15	88.15	-0.44%	230,110
Jan 27, 2026	88.63	88.68	88.19	88.54	88.54	-0.20%	406,975
Jan 26, 2026	89.08	89.21	88.40	88.72	88.72	-0.22%	57,152
Jan 23, 2026	89.67	89.67	88.59	88.92	88.92	-0.97%	57,350
Jan 22, 2026	90.20	90.61	89.60	89.79	89.79	-0.06%	75,180
Jan 21, 2026	88.46	90.18	88.46	89.84	89.84	2.24%	110,369
Jan 20, 2026	88.15	88.65	87.64	87.87	87.87	-1.61%	116,622
Jan 16, 2026	89.57	89.57	89.18	89.31	89.31	-0.35%	56,265
Jan 15, 2026	89.14	89.83	88.91	89.62	89.62	0.90%	56,835
Jan 14, 2026	88.31	89.02	88.31	88.82	88.82	0.45%	74,998
Jan 13, 2026	88.69	88.94	88.15	88.42	88.42	-0.12%	52,982
Jan 12, 2026	88.35	88.70	88.10	88.53	88.53	-0.28%	53,222
Jan 9, 2026	88.55	88.93	88.01	88.78	88.78	0.70%	91,333
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%	66,800
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.