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
Apr 28, 2026	91.56	91.59	90.49	90.65	-	-0.55%	137,435
Apr 27, 2026	91.04	91.52	90.98	91.15	91.15	0.33%	44,014
Apr 24, 2026	91.24	91.33	90.70	90.85	90.85	-0.13%	80,624
Apr 23, 2026	90.91	91.30	90.19	90.97	90.97	0.18%	59,463
Apr 22, 2026	91.84	91.85	90.51	90.81	90.81	-0.32%	42,733
Apr 21, 2026	91.76	92.39	90.99	91.10	91.10	-0.50%	54,514
Apr 20, 2026	90.69	91.64	90.69	91.56	91.56	0.67%	44,598
Apr 17, 2026	89.98	91.53	89.97	90.95	90.95	1.78%	56,559
Apr 16, 2026	89.12	89.53	88.90	89.36	89.36	0.40%	42,624
Apr 15, 2026	89.29	89.30	88.87	89.00	89.00	-0.41%	60,207
Apr 14, 2026	89.30	89.62	89.16	89.37	89.37	0.20%	82,518
Apr 13, 2026	88.18	89.20	87.92	89.19	89.19	0.81%	58,088
Apr 10, 2026	88.97	88.97	88.34	88.47	88.47	-0.47%	55,612
Apr 9, 2026	87.96	89.09	87.96	88.89	88.89	0.51%	61,467
Apr 8, 2026	88.11	88.78	88.04	88.44	88.44	2.52%	64,057
Apr 7, 2026	85.93	86.62	85.91	86.27	86.27	0.11%	94,925
Apr 6, 2026	85.65	86.21	85.27	86.18	86.18	0.59%	60,579
Apr 2, 2026	84.70	86.39	84.49	85.67	85.67	0.12%	108,429
Apr 1, 2026	85.52	86.03	85.40	85.57	85.57	0.49%	122,479
Mar 31, 2026	84.06	85.68	83.80	85.15	85.15	2.37%	99,909
Mar 30, 2026	84.11	84.18	82.96	83.18	83.18	-0.20%	236,465
Mar 27, 2026	84.27	84.43	83.22	83.35	83.35	-1.55%	74,815
Mar 26, 2026	84.51	85.61	84.51	84.66	84.66	-0.65%	116,939
Mar 25, 2026	85.42	85.76	84.34	85.21	85.21	0.70%	111,281
Mar 24, 2026	83.32	85.13	83.32	84.62	84.62	0.85%	118,122
Mar 23, 2026	83.93	85.04	83.49	83.91	83.91	1.35%	166,156
Mar 20, 2026	83.89	83.95	82.37	82.79	82.41	-1.59%	91,397
Mar 19, 2026	83.48	84.59	83.27	84.13	83.74	-0.15%	89,943
Mar 18, 2026	84.84	85.22	84.26	84.26	83.87	-1.20%	54,783
Mar 17, 2026	85.25	85.83	85.20	85.28	84.89	0.78%	64,659
Mar 16, 2026	84.94	85.43	84.60	84.62	84.23	0.51%	55,624
Mar 13, 2026	84.73	85.07	84.01	84.19	83.80	-0.09%	82,694
Mar 12, 2026	84.72	85.07	84.16	84.27	83.88	-1.53%	87,400
Mar 11, 2026	85.54	85.89	84.99	85.58	85.19	-0.23%	114,924
Mar 10, 2026	86.25	87.14	85.71	85.78	85.39	-0.81%	95,192
Mar 9, 2026	85.59	86.67	84.00	86.48	86.08	0.13%	109,160
Mar 6, 2026	86.98	87.00	85.69	86.37	85.97	-2.20%	70,556
Mar 5, 2026	88.76	89.37	87.81	88.31	87.90	-1.19%	103,313
Mar 4, 2026	89.63	89.73	88.77	89.37	88.96	0.04%	62,612
Mar 3, 2026	88.71	89.73	87.32	89.33	88.92	-1.25%	82,168
Mar 2, 2026	89.31	90.77	89.15	90.46	90.04	0.24%	67,425
Feb 27, 2026	90.31	90.31	89.66	90.24	89.83	-1.09%	96,093
Feb 26, 2026	90.76	91.36	90.36	91.23	90.81	0.82%	76,517
Feb 25, 2026	91.10	91.10	89.67	90.49	90.07	-0.10%	69,724
Feb 24, 2026	90.06	90.85	89.90	90.58	90.16	0.66%	76,124
Feb 23, 2026	91.55	91.57	89.55	89.99	89.58	-2.09%	83,661
Feb 20, 2026	91.20	92.32	90.97	91.91	91.49	0.50%	69,940
Feb 19, 2026	91.50	91.74	90.89	91.45	91.03	-0.44%	71,318
Feb 18, 2026	91.44	92.23	91.32	91.85	91.43	0.44%	52,597
Feb 17, 2026	91.61	92.39	90.57	91.45	91.03	-0.09%	93,167

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.