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

NYSEARCA: MDYV · Real-Time Price · USD

96.26

-0.40 (-0.41%)

At close: Aug 10, 2026, 4:00 PM EDT

96.27

+0.01 (0.01%)

After-hours: Aug 10, 2026, 8:00 PM EDT

MDYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	96.46	96.54	96.17	96.26	96.26	-0.41%	78,490
Aug 7, 2026	96.27	96.85	96.04	96.66	96.66	0.76%	107,853
Aug 6, 2026	96.79	96.85	95.93	95.93	95.93	-0.67%	83,912
Aug 5, 2026	97.32	97.58	96.58	96.58	96.58	-0.76%	60,835
Aug 4, 2026	96.08	97.34	95.71	97.32	97.32	1.48%	79,835
Aug 3, 2026	95.13	96.13	95.13	95.90	95.90	0.95%	82,273
Jul 31, 2026	95.42	95.42	94.38	95.00	95.00	-0.22%	503,168
Jul 30, 2026	95.71	95.71	94.30	95.21	95.21	0.15%	54,382
Jul 29, 2026	95.94	96.05	94.98	95.07	95.07	-1.16%	64,853
Jul 28, 2026	95.57	96.25	95.57	96.19	96.19	0.84%	127,676
Jul 27, 2026	95.50	95.96	95.01	95.39	95.39	0.23%	93,176
Jul 24, 2026	94.48	95.61	94.48	95.17	95.17	0.93%	104,154
Jul 23, 2026	94.43	94.73	93.83	94.29	94.29	-0.72%	93,277
Jul 22, 2026	94.82	95.36	94.82	94.97	94.97	0.21%	125,016
Jul 21, 2026	94.61	94.83	94.04	94.77	94.77	0.56%	57,703
Jul 20, 2026	95.57	95.57	94.19	94.24	94.24	-1.02%	57,344
Jul 17, 2026	95.44	96.06	94.95	95.21	95.21	-0.70%	58,975
Jul 16, 2026	94.31	95.92	94.31	95.88	95.88	1.42%	47,686
Jul 15, 2026	94.59	95.21	94.38	94.54	94.54	0.21%	55,384
Jul 14, 2026	94.93	94.93	94.06	94.34	94.34	0.27%	40,591
Jul 13, 2026	94.22	94.68	93.97	94.09	94.09	0.01%	47,151
Jul 10, 2026	93.94	94.30	93.80	94.08	94.08	0.50%	94,879
Jul 9, 2026	93.01	94.18	93.01	93.61	93.61	1.07%	78,448
Jul 8, 2026	93.48	93.48	92.14	92.62	92.62	-1.23%	83,505
Jul 7, 2026	94.40	94.72	93.72	93.77	93.77	-0.70%	108,744
Jul 6, 2026	94.29	94.53	94.04	94.43	94.43	0.15%	50,384
Jul 2, 2026	94.82	95.23	93.45	94.29	94.29	-0.04%	56,219
Jul 1, 2026	94.43	95.06	94.18	94.33	94.33	-0.55%	68,594
Jun 30, 2026	94.59	95.07	94.33	94.85	94.85	0.26%	700,062
Jun 29, 2026	94.38	94.63	93.79	94.60	94.60	0.19%	60,237
Jun 26, 2026	94.06	94.67	94.02	94.42	94.42	-0.05%	81,715
Jun 25, 2026	94.17	95.13	94.04	94.47	94.47	0.85%	50,242
Jun 24, 2026	93.03	93.91	93.03	93.67	93.67	0.90%	67,990
Jun 23, 2026	92.46	93.36	92.38	92.83	92.83	-0.38%	63,352
Jun 22, 2026	93.15	93.69	93.07	93.18	93.18	0.15%	44,521
Jun 18, 2026	93.16	93.80	93.16	93.46	93.04	0.80%	42,505
Jun 17, 2026	94.12	94.70	92.56	92.72	92.30	-1.68%	73,655
Jun 16, 2026	94.47	95.06	94.12	94.30	93.87	0.10%	34,081
Jun 15, 2026	95.18	95.34	94.08	94.21	93.79	-0.16%	86,156
Jun 12, 2026	94.05	94.76	93.84	94.36	93.94	0.79%	43,660
Jun 11, 2026	92.45	93.66	92.14	93.62	93.20	1.99%	49,316
Jun 10, 2026	92.52	93.44	91.74	91.79	91.38	-1.04%	65,162
Jun 9, 2026	92.27	93.41	91.44	92.75	92.33	1.17%	45,790
Jun 8, 2026	91.82	92.24	91.63	91.68	91.27	0.41%	34,404
Jun 5, 2026	91.97	92.18	91.06	91.31	90.90	-1.05%	52,949
Jun 4, 2026	92.20	92.67	92.19	92.28	91.86	0.44%	47,562
Jun 3, 2026	91.87	92.13	91.76	91.88	91.47	-0.38%	59,797
Jun 2, 2026	91.21	92.32	91.21	92.23	91.81	1.10%	59,035
Jun 1, 2026	91.06	91.44	90.71	91.23	90.82	-0.27%	60,766
May 29, 2026	91.38	91.80	91.38	91.48	91.07	-0.09%	37,713