SPDR® S&P 400 Mid Cap Value ETF (MDYV) Historical Stock Data
85.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDYV is up 0.09% a day on average. There have been 17 days where SPDR® S&P 400 Mid Cap Value ETF closed green and 13 days where MDYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 85.10 | 85.07 | ↓$0.03 (-0.04%) | 85.07 | 85.57 | 65K |
| 2025-12-04 | 84.69 | 85.03 | ↑$0.34 (0.40%) | 84.65 | 85.29 | 37.04K |
| 2025-12-03 | 84.19 | 84.88 | ↑$0.69 (0.82%) | 84.19 | 84.99 | 107.37K |
| 2025-12-02 | 84.79 | 84.03 | ↓$0.76 (-0.90%) | 84.03 | 84.82 | 55.16K |
| 2025-12-01 | 84.09 | 84.52 | ↑$0.43 (0.51%) | 84.09 | 85.10 | 44.26K |
| 2025-11-28 | 84.68 | 84.81 | ↑$0.13 (0.15%) | 84.45 | 84.97 | 33.53K |
| 2025-11-26 | 84.06 | 84.47 | ↑$0.41 (0.49%) | 84.06 | 85.04 | 63.21K |
| 2025-11-25 | 82.66 | 84.04 | ↑$1.38 (1.67%) | 82.66 | 84.16 | 129.74K |
| 2025-11-24 | 81.82 | 82.54 | ↑$0.72 (0.88%) | 81.63 | 82.74 | 138.34K |
| 2025-11-21 | 80.00 | 81.77 | ↑$1.77 (2.21%) | 80.00 | 82.23 | 201.42K |
| 2025-11-20 | 81.55 | 79.64 | ↓$1.91 (-2.34%) | 79.64 | 81.94 | 71.01K |
| 2025-11-19 | 80.84 | 80.72 | ↓$0.12 (-0.15%) | 80.30 | 81.02 | 64.86K |
| 2025-11-18 | 79.85 | 80.73 | ↑$0.88 (1.10%) | 79.85 | 81.02 | 107.22K |
| 2025-11-17 | 81.81 | 80.33 | ↓$1.48 (-1.81%) | 80.12 | 81.87 | 63.32K |
| 2025-11-14 | 81.35 | 81.92 | ↑$0.57 (0.70%) | 81.35 | 82.24 | 37.96K |
| 2025-11-13 | 82.89 | 82.19 | ↓$0.70 (-0.84%) | 81.96 | 83.21 | 41.37K |
| 2025-11-12 | 83.29 | 83.32 | ↑$0.03 (0.04%) | 83.22 | 83.71 | 88.13K |
| 2025-11-11 | 82.74 | 83.00 | ↑$0.26 (0.31%) | 82.70 | 83.27 | 59.43K |
| 2025-11-10 | 83.09 | 82.77 | ↓$0.32 (-0.39%) | 82.31 | 83.11 | 34.74K |
| 2025-11-07 | 80.95 | 82.45 | ↑$1.50 (1.85%) | 80.95 | 82.45 | 58.03K |
| 2025-11-06 | 82.31 | 81.49 | ↓$0.82 (-1.00%) | 81.34 | 82.55 | 64.37K |
| 2025-11-05 | 81.74 | 82.27 | ↑$0.53 (0.65%) | 81.71 | 82.75 | 77.47K |
| 2025-11-04 | 81.31 | 81.67 | ↑$0.36 (0.44%) | 81.31 | 81.98 | 48.33K |
| 2025-11-03 | 82.19 | 82.31 | ↑$0.12 (0.15%) | 81.32 | 82.31 | 72.93K |
| 2025-10-31 | 81.84 | 82.20 | ↑$0.36 (0.44%) | 81.58 | 82.39 | 38.83K |
| 2025-10-30 | 82.11 | 81.84 | ↓$0.27 (-0.33%) | 81.82 | 82.86 | 82.70K |
| 2025-10-29 | 82.97 | 82.65 | ↓$0.32 (-0.39%) | 82.35 | 83.66 | 140.17K |
| 2025-10-28 | 84.09 | 83.39 | ↓$0.70 (-0.83%) | 83.29 | 84.09 | 87.51K |
| 2025-10-27 | 84.59 | 84.10 | ↓$0.49 (-0.58%) | 83.95 | 84.59 | 48.83K |
| 2025-10-24 | 84.53 | 84.04 | ↓$0.49 (-0.58%) | 84.04 | 84.53 | 49.92K |
Create an account or log in to view more rows.
$MDYV we need to get moving
$MDYV lock and load
$MDYV let’s go baby!
$MDYV Buying more
$MDYV bear trap?
$MDYV bear trap?
$MDYV Bullish !!! Can’t wait for Monday!!
$MDYV all’s I know is buy and hold… no expectations
$MDYV Nothing but time to wait
$MDYV holding and buying these dips is so easy.