SPDR® S&P 400 Mid Cap Value ETF (MDYV) Historical Stock Data
73.44 ↓0.39 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDYV is up 0.21% a day on average. There have been 15 days where SPDR® S&P 400 Mid Cap Value ETF closed green and 15 days where MDYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 73.33 | 73.44 | ↑$0.11 (0.15%) | 72.96 | 73.62 | 121.17K |
| 2025-04-24 | 72.54 | 73.83 | ↑$1.29 (1.78%) | 72.46 | 73.90 | 105.03K |
| 2025-04-23 | 73.44 | 72.42 | ↓$1.02 (-1.39%) | 72.19 | 74.39 | 63.35K |
| 2025-04-22 | 70.90 | 71.81 | ↑$0.91 (1.28%) | 70.61 | 71.94 | 126.38K |
| 2025-04-21 | 70.84 | 70.05 | ↓$0.79 (-1.12%) | 69.31 | 70.84 | 173.79K |
| 2025-04-17 | 71.02 | 71.42 | ↑$0.40 (0.56%) | 70.93 | 71.81 | 75.52K |
| 2025-04-16 | 71.00 | 70.69 | ↓$0.31 (-0.44%) | 70.03 | 71.64 | 598.81K |
| 2025-04-15 | 71.47 | 71.22 | ↓$0.25 (-0.35%) | 71.09 | 72.09 | 93.22K |
| 2025-04-14 | 71.69 | 71.41 | ↓$0.28 (-0.39%) | 70.39 | 71.73 | 214.30K |
| 2025-04-11 | 69.55 | 70.43 | ↑$0.88 (1.27%) | 68.28 | 70.58 | 265.25K |
| 2025-04-10 | 70.93 | 69.61 | ↓$1.32 (-1.86%) | 67.99 | 70.93 | 225.12K |
| 2025-04-09 | 66.16 | 72.61 | ↑$6.45 (9.75%) | 65.88 | 73.03 | 788.12K |
| 2025-04-08 | 70.82 | 66.87 | ↓$3.95 (-5.58%) | 66.10 | 70.82 | 638.95K |
| 2025-04-07 | 67.15 | 68.54 | ↑$1.39 (2.07%) | 66.01 | 71.41 | 622.39K |
| 2025-04-04 | 70.44 | 69.51 | ↓$0.93 (-1.32%) | 68.31 | 70.73 | 492.51K |
| 2025-04-03 | 75.30 | 72.91 | ↓$2.39 (-3.17%) | 72.91 | 75.52 | 208.77K |
| 2025-04-02 | 76.63 | 78.26 | ↑$1.63 (2.13%) | 76.46 | 78.36 | 69.44K |
| 2025-04-01 | 76.97 | 77.22 | ↑$0.25 (0.32%) | 76.14 | 77.58 | 87.22K |
| 2025-03-31 | 76.06 | 77.05 | ↑$0.99 (1.30%) | 75.61 | 77.23 | 98.77K |
| 2025-03-28 | 77.90 | 76.70 | ↓$1.20 (-1.54%) | 76.38 | 77.90 | 49.27K |
| 2025-03-27 | 78.19 | 77.96 | ↓$0.23 (-0.29%) | 77.72 | 78.52 | 74.17K |
| 2025-03-26 | 78.71 | 78.41 | ↓$0.30 (-0.38%) | 78.11 | 79.06 | 99.14K |
| 2025-03-25 | 78.86 | 78.43 | ↓$0.43 (-0.55%) | 78.09 | 79.05 | 89.45K |
| 2025-03-24 | 78.16 | 78.85 | ↑$0.69 (0.88%) | 78.16 | 78.93 | 168.19K |
| 2025-03-21 | 77.47 | 77.55 | ↑$0.08 (0.10%) | 76.84 | 77.76 | 159.79K |
| 2025-03-20 | 78.14 | 78.07 | ↓$0.07 (-0.09%) | 78.00 | 78.75 | 132.62K |
| 2025-03-19 | 78.05 | 78.59 | ↑$0.54 (0.69%) | 77.89 | 78.91 | 100.07K |
| 2025-03-18 | 77.96 | 77.91 | ↓$0.05 (-0.06%) | 77.60 | 78.15 | 67.82K |
| 2025-03-17 | 77.18 | 78.24 | ↑$1.06 (1.37%) | 77.14 | 78.46 | 121.87K |
| 2025-03-14 | 76.13 | 77.13 | ↑$1.00 (1.31%) | 75.95 | 77.21 | 88.28K |
Create an account or log in to view more rows.
$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.
$MDYV I can wait.
$MDYV what calls are you guys jacked to the tits on?
$MDYV To the moon!!