SPDR® S&P 400 Mid Cap Value ETF (MDYV) Historical Stock Data

66.30 ↑0.02 (0.03%)
As of December 9, 2022, 10:06am EST.

Historical Data

In the past 30 trading days, MDYV is up 0.04% a day on average. There have been 14 days where SPDR® S&P 400 Mid Cap Value ETF closed green and 16 days where MDYV closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0866.3566.28↓$0.07 (-0.11%)66.1066.71128.38K
2022-12-0766.0065.90↓$0.10 (-0.15%)65.8466.46504.82K
2022-12-0666.6866.12↓$0.56 (-0.84%)65.6066.813.42M
2022-12-0567.9466.69↓$1.25 (-1.84%)66.4767.94284.86K
2022-12-0267.5568.36↑$0.81 (1.20%)67.5568.61308.47K
2022-12-0168.9468.24↓$0.70 (-1.02%)68.1369.18225.62K
2022-11-3067.3568.57↑$1.22 (1.81%)66.5968.57191.56K
2022-11-2967.0567.22↑$0.17 (0.25%)67.0467.51115.56K
2022-11-2867.6266.96↓$0.66 (-0.98%)66.7967.79233.85K
2022-11-2567.8068.12↑$0.32 (0.47%)67.8068.2472.53K
2022-11-2367.7367.80↑$0.07 (0.10%)67.5168.1390.01K
2022-11-2266.9767.80↑$0.83 (1.24%)66.9767.86369.39K
2022-11-2166.3866.79↑$0.41 (0.62%)66.3066.86128.89K
2022-11-1866.7966.70↓$0.09 (-0.13%)66.1266.89109.60K
2022-11-1765.5066.13↑$0.63 (0.96%)65.3466.13190.91K
2022-11-1666.8866.44↓$0.44 (-0.66%)66.2666.94343.08K
2022-11-1567.4367.27↓$0.16 (-0.24%)66.7667.771.86M
2022-11-1466.8366.45↓$0.38 (-0.57%)66.4567.45164.52K
2022-11-1167.0467.02↓$0.02 (-0.03%)66.7867.45395.79K
2022-11-1065.5766.73↑$1.16 (1.77%)65.5766.79100.44K
2022-11-0964.2863.55↓$0.73 (-1.14%)63.4364.62235.09K
2022-11-0864.7664.69↓$0.07 (-0.11%)64.0065.31177.09K
2022-11-0764.5764.63↑$0.06 (0.09%)63.8764.72283.55K
2022-11-0463.9964.15↑$0.16 (0.25%)63.2364.61625.72K
2022-11-0362.4462.96↑$0.52 (0.83%)61.8963.31151.85K
2022-11-0264.4563.03↓$1.42 (-2.20%)63.0165.08236.15K
2022-11-0164.9064.63↓$0.27 (-0.42%)64.3064.93473.49K
2022-10-3164.1364.48↑$0.35 (0.55%)63.9764.75596.96K
2022-10-2863.4564.50↑$1.05 (1.65%)63.2064.50650.92K
2022-10-2763.4063.29↓$0.11 (-0.17%)63.1863.99134.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$MDYV just fucking go already jeesh

0 Like Report
SayMyName

$MDYV i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report
145zip

$MDYV the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report