SPDR® S&P 400 Mid Cap Value ETF (MDYV) Historical Stock Data
77.84 ↑1.29 (1.69%)
As of July 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, MDYV is up 0.11% a day on average. There have been 18 days where SPDR® S&P 400 Mid Cap Value ETF closed green and 12 days where MDYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 77.34 | 77.84 | ↑$0.50 (0.65%) | 77.32 | 77.94 | 73.16K |
| 2024-07-25 | 75.72 | 76.55 | ↑$0.83 (1.10%) | 75.72 | 77.55 | 98.99K |
| 2024-07-24 | 76.55 | 75.62 | ↓$0.93 (-1.21%) | 75.62 | 77.13 | 77.96K |
| 2024-07-23 | 76.47 | 76.87 | ↑$0.40 (0.52%) | 76.37 | 77.08 | 58.48K |
| 2024-07-22 | 76.06 | 76.67 | ↑$0.61 (0.80%) | 75.39 | 76.69 | 61.05K |
| 2024-07-19 | 76.31 | 75.84 | ↓$0.47 (-0.62%) | 75.57 | 76.31 | 81.89K |
| 2024-07-18 | 77.16 | 76.42 | ↓$0.74 (-0.96%) | 76.29 | 78.16 | 0.95M |
| 2024-07-17 | 77.21 | 77.43 | ↑$0.22 (0.28%) | 77.21 | 78.31 | 72.44K |
| 2024-07-16 | 76.32 | 77.87 | ↑$1.55 (2.03%) | 76.32 | 77.87 | 160.29K |
| 2024-07-15 | 75.64 | 75.90 | ↑$0.26 (0.34%) | 75.48 | 76.44 | 92.56K |
| 2024-07-12 | 75.16 | 75.35 | ↑$0.19 (0.25%) | 75.11 | 75.72 | 76.66K |
| 2024-07-11 | 73.65 | 74.73 | ↑$1.08 (1.47%) | 73.64 | 74.84 | 108.09K |
| 2024-07-10 | 72.13 | 72.77 | ↑$0.64 (0.89%) | 72.13 | 72.79 | 94.79K |
| 2024-07-09 | 72.15 | 71.90 | ↓$0.25 (-0.35%) | 71.85 | 72.44 | 76.78K |
| 2024-07-08 | 72.45 | 72.30 | ↓$0.15 (-0.21%) | 72.15 | 72.82 | 107.99K |
| 2024-07-05 | 72.52 | 71.98 | ↓$0.54 (-0.74%) | 71.88 | 72.61 | 69.20K |
| 2024-07-03 | 72.68 | 72.62 | ↓$0.06 (-0.08%) | 72.62 | 73.11 | 49.73K |
| 2024-07-02 | 72.25 | 72.64 | ↑$0.39 (0.54%) | 72.24 | 72.67 | 85.61K |
| 2024-07-01 | 73.29 | 72.32 | ↓$0.97 (-1.32%) | 72.21 | 73.32 | 204.36K |
| 2024-06-28 | 72.85 | 72.94 | ↑$0.09 (0.12%) | 72.50 | 73.31 | 74.98K |
| 2024-06-27 | 72.40 | 72.52 | ↑$0.12 (0.17%) | 72.16 | 72.56 | 99.59K |
| 2024-06-26 | 72.37 | 72.30 | ↓$0.07 (-0.10%) | 72.03 | 72.37 | 156.89K |
| 2024-06-25 | 73.17 | 72.48 | ↓$0.69 (-0.94%) | 72.30 | 73.17 | 213.56K |
| 2024-06-24 | 72.83 | 73.23 | ↑$0.40 (0.55%) | 72.83 | 73.73 | 117.11K |
| 2024-06-21 | 72.95 | 73.11 | ↑$0.16 (0.22%) | 72.58 | 73.11 | 60.74K |
| 2024-06-20 | 72.81 | 72.82 | ↑$0.01 (0.01%) | 72.78 | 73.14 | 85.46K |
| 2024-06-18 | 72.81 | 72.84 | ↑$0.03 (0.04%) | 72.80 | 73.16 | 88.77K |
| 2024-06-17 | 72.15 | 72.87 | ↑$0.72 (1.00%) | 71.98 | 72.87 | 63.55K |
| 2024-06-14 | 72.48 | 72.23 | ↓$0.25 (-0.34%) | 71.85 | 72.52 | 129.37K |
| 2024-06-13 | 73.56 | 73.04 | ↓$0.52 (-0.71%) | 72.64 | 73.56 | 107.59K |
Create an account or log in to view more rows.
$MDYV what calls are you guys jacked to the tits on?
$MDYV To the moon!!
$MDYV almost time for the running
$MDYV I like it
$MDYV power hour will be fucking crazy
$MDYV over a thousand shares in now
$MDYV only getting stronger
$MDYV oh my!
$MDYV This week or next…huge pop.
$MDYV BULLS ALPHA
BEARS BETA