SPDR® S&P 400 Mid Cap Value ETF (MDYV) Historical Stock Data
72.04 ↓0.37 (-0.51%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDYV is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 71.87 | 72.04 | ↑$0.17 (0.24%) | 71.30 | 72.16 | 1M |
| 2024-04-24 | 72.18 | 72.41 | ↑$0.23 (0.32%) | 71.97 | 72.53 | 102.95K |
| 2024-04-23 | 71.70 | 72.32 | ↑$0.62 (0.86%) | 71.68 | 72.64 | 105.16K |
| 2024-04-22 | 71.24 | 71.71 | ↑$0.47 (0.66%) | 70.95 | 72.11 | 115.79K |
| 2024-04-19 | 70.32 | 71.04 | ↑$0.72 (1.02%) | 70.31 | 71.09 | 147.16K |
| 2024-04-18 | 70.68 | 70.45 | ↓$0.23 (-0.33%) | 70.15 | 71.01 | 125.66K |
| 2024-04-17 | 71.18 | 70.34 | ↓$0.84 (-1.18%) | 70.34 | 71.32 | 160.52K |
| 2024-04-16 | 70.99 | 70.77 | ↓$0.22 (-0.31%) | 70.36 | 71.08 | 161.82K |
| 2024-04-15 | 72.38 | 71.24 | ↓$1.14 (-1.58%) | 70.91 | 72.71 | 132.63K |
| 2024-04-12 | 72.80 | 71.93 | ↓$0.87 (-1.20%) | 71.81 | 72.95 | 168.86K |
| 2024-04-11 | 73.43 | 73.12 | ↓$0.31 (-0.42%) | 72.67 | 73.43 | 184.84K |
| 2024-04-10 | 73.60 | 73.20 | ↓$0.40 (-0.54%) | 72.81 | 73.84 | 161.84K |
| 2024-04-09 | 74.93 | 75.00 | ↑$0.07 (0.09%) | 74.49 | 75.11 | 95.39K |
| 2024-04-08 | 74.51 | 74.65 | ↑$0.14 (0.19%) | 74.46 | 74.85 | 92.76K |
| 2024-04-05 | 73.88 | 74.19 | ↑$0.31 (0.42%) | 73.68 | 74.35 | 82.85K |
| 2024-04-04 | 75.22 | 73.83 | ↓$1.39 (-1.85%) | 73.68 | 75.25 | 77.53K |
| 2024-04-03 | 74.22 | 74.62 | ↑$0.40 (0.54%) | 74.22 | 74.72 | 83.78K |
| 2024-04-02 | 74.72 | 74.37 | ↓$0.35 (-0.47%) | 74.14 | 74.72 | 127.44K |
| 2024-04-01 | 76.16 | 75.35 | ↓$0.81 (-1.06%) | 75.34 | 76.16 | 185.64K |
| 2024-03-28 | 75.67 | 76.00 | ↑$0.33 (0.44%) | 75.67 | 76.26 | 83.85K |
| 2024-03-27 | 74.48 | 75.63 | ↑$1.15 (1.54%) | 74.43 | 75.66 | 131.08K |
| 2024-03-26 | 74.50 | 74.07 | ↓$0.43 (-0.58%) | 74.03 | 74.57 | 89.28K |
| 2024-03-25 | 74.24 | 74.19 | ↓$0.05 (-0.07%) | 74.19 | 74.58 | 73.50K |
| 2024-03-22 | 74.82 | 74.09 | ↓$0.73 (-0.98%) | 74.09 | 74.89 | 116.29K |
| 2024-03-21 | 74.48 | 74.83 | ↑$0.35 (0.47%) | 74.42 | 75.03 | 123.16K |
| 2024-03-20 | 72.92 | 74.07 | ↑$1.15 (1.58%) | 72.77 | 74.30 | 129.68K |
| 2024-03-19 | 72.41 | 73.00 | ↑$0.59 (0.81%) | 72.40 | 73.12 | 97.79K |
| 2024-03-18 | 72.93 | 72.51 | ↓$0.42 (-0.58%) | 72.50 | 72.94 | 84.36K |
| 2024-03-15 | 72.87 | 73.07 | ↑$0.20 (0.27%) | 72.87 | 73.32 | 131.10K |
| 2024-03-14 | 73.99 | 72.95 | ↓$1.04 (-1.41%) | 72.45 | 74.00 | 149.16K |
Create an account or log in to view more rows.
$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
$MDYV bounce it!!