SPDR® S&P 400 Mid Cap Value ETF (MDYV) Historical Stock Data
86.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDYV is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 86.05 | 86.15 | ↑$0.10 (0.12%) | 85.88 | 86.30 | 53.09K |
| 2025-12-23 | 86.08 | 85.88 | ↓$0.20 (-0.23%) | 85.79 | 86.16 | 82.29K |
| 2025-12-22 | 86.10 | 86.24 | ↑$0.14 (0.16%) | 86.10 | 86.58 | 105.66K |
| 2025-12-19 | 85.79 | 86.19 | ↑$0.40 (0.47%) | 85.79 | 86.35 | 87.15K |
| 2025-12-18 | 86.30 | 85.76 | ↓$0.54 (-0.63%) | 85.67 | 86.64 | 83.27K |
| 2025-12-17 | 85.83 | 85.58 | ↓$0.25 (-0.29%) | 85.42 | 86.48 | 71.88K |
| 2025-12-16 | 86.41 | 85.71 | ↓$0.70 (-0.81%) | 85.27 | 86.51 | 73.07K |
| 2025-12-15 | 86.88 | 86.32 | ↓$0.56 (-0.64%) | 85.94 | 86.88 | 85.36K |
| 2025-12-12 | 87.47 | 86.41 | ↓$1.06 (-1.21%) | 86.15 | 87.49 | 112.01K |
| 2025-12-11 | 86.49 | 87.28 | ↑$0.79 (0.91%) | 86.49 | 87.41 | 101.82K |
| 2025-12-10 | 84.73 | 86.51 | ↑$1.78 (2.10%) | 84.73 | 86.71 | 119.62K |
| 2025-12-09 | 84.57 | 84.66 | ↑$0.09 (0.11%) | 84.57 | 85.33 | 69.86K |
| 2025-12-08 | 85.16 | 84.67 | ↓$0.49 (-0.58%) | 84.63 | 85.16 | 87.27K |
| 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 |
Create an account or log in to view more rows.
$MDYV let’s gooooo
$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