Skip to main content
logo
State Street SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
94.13
-0.56 (-0.59%)
Aug 31, 2026, 4:00 PM EDT - Market closed

MDYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202694.6594.6594.0294.1394.13-0.59%61,482
Aug 28, 202695.5095.5694.5294.6994.69-0.55%108,371
Aug 27, 202695.2695.3394.8295.2195.21-0.21%70,557
Aug 26, 202694.9095.7294.9095.4195.410.51%33,315
Aug 25, 202695.3395.3394.6194.9394.93-0.28%57,400
Aug 24, 202695.6595.8994.9795.2095.20-0.54%49,229
Aug 21, 202695.6095.8395.3295.7195.710.60%58,545
Aug 20, 202695.2295.7395.0895.1495.14-0.56%43,418
Aug 19, 202696.4496.6895.5495.6895.68-0.07%54,512
Aug 18, 202696.7496.8195.7595.7595.75-1.20%66,183
Aug 17, 202696.9697.1896.7796.9196.91-0.49%63,803
Aug 14, 202697.0797.4897.0797.3997.390.30%79,276
Aug 13, 202697.0397.1996.7297.1097.100.38%43,939
Aug 12, 202696.9996.9996.0896.7396.730.16%58,673
Aug 11, 202696.4297.0096.4296.5896.580.33%74,472
Aug 10, 202696.4696.5496.1796.2696.26-0.41%78,490
Aug 7, 202696.2796.8596.0496.6696.660.76%107,853
Aug 6, 202696.7996.8595.9395.9395.93-0.67%83,912
Aug 5, 202697.3297.5896.5896.5896.58-0.76%60,835
Aug 4, 202696.0897.3495.7197.3297.321.48%79,835
Aug 3, 202695.1396.1395.1395.9095.900.95%82,273
Jul 31, 202695.4295.4294.3895.0095.00-0.22%503,168
Jul 30, 202695.7195.7194.3095.2195.210.15%54,382
Jul 29, 202695.9496.0594.9895.0795.07-1.16%64,853
Jul 28, 202695.5796.2595.5796.1996.190.84%127,676
Jul 27, 202695.5095.9695.0195.3995.390.23%93,176
Jul 24, 202694.4895.6194.4895.1795.170.93%104,154
Jul 23, 202694.4394.7393.8394.2994.29-0.72%93,277
Jul 22, 202694.8295.3694.8294.9794.970.21%125,016
Jul 21, 202694.6194.8394.0494.7794.770.56%57,703
Jul 20, 202695.5795.5794.1994.2494.24-1.02%57,344
Jul 17, 202695.4496.0694.9595.2195.21-0.70%58,975
Jul 16, 202694.3195.9294.3195.8895.881.42%47,686
Jul 15, 202694.5995.2194.3894.5494.540.21%55,384
Jul 14, 202694.9394.9394.0694.3494.340.27%40,591
Jul 13, 202694.2294.6893.9794.0994.090.01%47,151
Jul 10, 202693.9494.3093.8094.0894.080.50%94,879
Jul 9, 202693.0194.1893.0193.6193.611.07%78,448
Jul 8, 202693.4893.4892.1492.6292.62-1.23%83,505
Jul 7, 202694.4094.7293.7293.7793.77-0.70%108,744
Jul 6, 202694.2994.5394.0494.4394.430.15%50,384
Jul 2, 202694.8295.2393.4594.2994.29-0.04%56,219
Jul 1, 202694.4395.0694.1894.3394.33-0.55%68,594
Jun 30, 202694.5995.0794.3394.8594.850.26%700,062
Jun 29, 202694.3894.6393.7994.6094.600.19%60,237
Jun 26, 202694.0694.6794.0294.4294.42-0.05%81,715
Jun 25, 202694.1795.1394.0494.4794.470.85%50,242
Jun 24, 202693.0393.9193.0393.6793.670.90%67,990
Jun 23, 202692.4693.3692.3892.8392.83-0.38%63,352
Jun 22, 202693.1593.6993.0793.1893.180.15%44,521