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

NYSEARCA: MDYV · Real-Time Price · USD

89.92

-0.72 (-0.79%)

At close: Oct 14, 2026, 4:00 PM EDT

89.92

0.00 (0.00%)

After-hours: Oct 14, 2026, 6:30 PM EDT

MDYV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	90.19	90.34	89.36	89.92	89.92	-0.79%	109,587
Oct 13, 2026	90.56	90.98	90.00	90.64	90.64	0.40%	97,959
Oct 12, 2026	90.25	90.55	90.03	90.28	90.28	0.19%	130,223
Oct 9, 2026	90.22	90.35	89.87	90.11	90.11	0.02%	53,516
Oct 8, 2026	89.20	90.22	89.06	90.09	90.09	0.72%	119,459
Oct 7, 2026	89.99	90.15	88.98	89.45	89.45	-1.41%	62,177
Oct 6, 2026	90.83	91.09	90.61	90.73	90.73	0.29%	122,352
Oct 5, 2026	90.29	91.05	89.58	90.47	90.47	0.28%	98,364
Oct 2, 2026	90.13	90.62	90.10	90.22	90.22	0.92%	174,059
Oct 1, 2026	88.35	89.44	87.80	89.40	89.40	1.01%	155,665
Sep 30, 2026	89.57	89.57	88.50	88.51	88.51	-0.91%	145,899
Sep 29, 2026	89.64	89.64	88.83	89.32	89.32	-0.31%	83,836
Sep 28, 2026	89.92	90.05	89.27	89.60	89.60	-0.76%	70,682
Sep 25, 2026	89.96	90.40	89.72	90.29	90.29	0.53%	69,175
Sep 24, 2026	90.19	90.19	89.48	89.81	89.81	-0.64%	92,438
Sep 23, 2026	90.69	91.12	90.32	90.39	90.39	-0.62%	140,107
Sep 22, 2026	91.34	91.63	90.82	90.95	90.95	0.06%	112,890
Sep 21, 2026	91.41	91.41	90.84	90.90	90.90	-0.12%	125,528
Sep 18, 2026	91.83	91.83	91.13	91.40	91.01	-0.47%	63,336
Sep 17, 2026	92.49	92.49	91.83	91.83	91.44	0.33%	54,912
Sep 16, 2026	92.61	92.74	90.73	91.53	91.14	-1.01%	87,531
Sep 15, 2026	92.78	92.78	92.40	92.46	92.06	-0.31%	50,472
Sep 14, 2026	92.91	93.26	92.68	92.75	92.35	-0.54%	78,842
Sep 11, 2026	93.11	93.44	92.91	93.25	92.85	0.68%	52,110
Sep 10, 2026	92.98	92.98	92.38	92.62	92.22	-0.68%	62,959
Sep 9, 2026	94.21	94.21	93.18	93.25	92.85	-1.18%	65,809
Sep 8, 2026	95.22	95.29	94.23	94.36	93.96	-0.83%	102,662
Sep 4, 2026	94.54	95.45	94.54	95.15	94.74	0.20%	79,159
Sep 3, 2026	94.71	95.02	94.26	94.96	94.55	0.64%	81,342
Sep 2, 2026	93.56	94.58	93.56	94.36	93.96	1.02%	84,001
Sep 1, 2026	93.96	94.16	93.26	93.41	93.01	-0.76%	68,319
Aug 31, 2026	94.65	94.65	94.02	94.13	93.73	-0.59%	61,483
Aug 28, 2026	95.50	95.56	94.52	94.69	94.29	-0.55%	108,374
Aug 27, 2026	95.26	95.33	94.82	95.21	94.80	-0.21%	70,559
Aug 26, 2026	94.90	95.72	94.90	95.41	95.00	0.51%	33,316
Aug 25, 2026	95.33	95.33	94.61	94.93	94.52	-0.28%	57,401
Aug 24, 2026	95.65	95.89	94.97	95.20	94.79	-0.54%	49,229
Aug 21, 2026	95.60	95.83	95.32	95.71	95.30	0.60%	58,546
Aug 20, 2026	95.22	95.73	95.08	95.14	94.73	-0.56%	43,420
Aug 19, 2026	96.44	96.68	95.54	95.68	95.27	-0.07%	54,512
Aug 18, 2026	96.74	96.81	95.75	95.75	95.34	-1.20%	66,184
Aug 17, 2026	96.96	97.18	96.77	96.91	96.50	-0.49%	63,804
Aug 14, 2026	97.07	97.48	97.07	97.39	96.97	0.30%	81,189
Aug 13, 2026	97.03	97.19	96.72	97.10	96.68	0.38%	43,940
Aug 12, 2026	96.99	96.99	96.08	96.73	96.32	0.16%	58,673
Aug 11, 2026	96.42	97.00	96.42	96.58	96.16	0.33%	74,473
Aug 10, 2026	96.46	96.54	96.17	96.26	95.85	-0.41%	78,490
Aug 7, 2026	96.27	96.85	96.04	96.66	96.25	0.76%	107,854
Aug 6, 2026	96.79	96.85	95.93	95.93	95.52	-0.67%	83,913
Aug 5, 2026	97.32	97.58	96.58	96.58	96.17	-0.76%	60,836