Skip to main content

S&P Midcap Value ETF SPDR (NY: MDYV )

76.00 +0.37 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.67 76.26 75.67 76.00 83,846 +0.37(+0.49%)
Mar 27, 2024 74.48 75.66 74.42 75.63 131,077 +1.56(+2.11%)
Mar 26, 2024 74.50 74.56 74.03 74.07 89,281 -0.12(-0.16%)
Mar 25, 2024 74.24 74.58 74.19 74.19 73,503 +0.10(+0.13%)
Mar 22, 2024 74.82 74.97 74.09 74.09 116,293 -0.74(-0.99%)
Mar 21, 2024 74.48 75.03 74.42 74.83 123,156 +0.76(+1.03%)
Mar 20, 2024 72.92 74.30 72.77 74.07 129,680 +1.07(+1.47%)
Mar 19, 2024 72.41 73.12 72.40 73.00 97,794 +0.49(+0.68%)
Mar 18, 2024 72.93 72.94 72.50 72.51 84,357 -0.28(-0.38%)
Mar 15, 2024 72.59 73.07 72.59 72.79 131,611 +0.12(+0.16%)
Mar 14, 2024 73.70 73.71 72.17 72.67 149,744 -1.06(-1.43%)
Mar 13, 2024 73.58 74.13 73.50 73.72 99,390 +0.14(+0.19%)
Mar 12, 2024 73.57 73.83 73.12 73.58 96,184 +0.05(+0.07%)
Mar 11, 2024 73.46 73.78 73.20 73.53 137,209 -0.08(-0.11%)
Mar 08, 2024 74.04 74.46 73.49 73.61 190,125 -0.02(-0.03%)
Mar 07, 2024 73.42 73.89 73.42 73.63 464,376 +0.61(+0.83%)
Mar 06, 2024 73.15 73.25 72.63 73.02 119,295 +0.26(+0.36%)
Mar 05, 2024 72.48 73.21 72.48 72.77 148,929 +0.07(+0.10%)
Mar 04, 2024 72.75 73.05 72.58 72.70 193,849 +0.22(+0.30%)
Mar 01, 2024 72.22 72.53 71.69 72.48 183,732 +0.36(+0.50%)
Feb 29, 2024 72.24 72.45 71.70 72.12 117,575 +0.36(+0.50%)
Feb 28, 2024 71.54 72.08 71.42 71.76 142,896 -0.24(-0.33%)
Feb 27, 2024 71.93 72.10 71.80 72.00 189,635 +0.38(+0.53%)
Feb 26, 2024 71.87 72.19 71.42 71.62 210,002 -0.30(-0.42%)
Feb 23, 2024 71.93 72.24 71.66 71.92 149,800 +0.08(+0.11%)
Feb 22, 2024 71.66 71.95 71.56 71.84 176,846 +0.36(+0.50%)
Feb 21, 2024 71.20 71.53 71.07 71.48 239,992 +0.20(+0.28%)
Feb 20, 2024 71.13 71.50 71.01 71.28 117,210 -0.43(-0.60%)
Feb 16, 2024 71.73 72.28 71.59 71.71 96,431 -0.53(-0.73%)
Feb 15, 2024 71.45 72.33 71.44 72.24 110,900 +1.23(+1.73%)
Feb 14, 2024 70.76 71.19 70.24 71.01 128,694 +0.81(+1.15%)
Feb 13, 2024 70.70 70.78 69.66 70.21 178,960 -2.14(-2.96%)
Feb 12, 2024 71.47 72.60 71.47 72.35 398,323 +0.96(+1.34%)
Feb 09, 2024 71.03 71.44 70.71 71.39 191,457 +0.45(+0.63%)
Feb 08, 2024 70.45 71.02 70.31 70.94 185,987 +0.52(+0.74%)
Feb 07, 2024 70.66 70.71 69.91 70.42 2,792,407 +0.01(+0.01%)
Feb 06, 2024 70.19 70.66 70.05 70.41 2,524,330 +0.26(+0.37%)
Feb 05, 2024 70.53 70.53 69.71 70.16 161,918 -1.03(-1.44%)
Feb 02, 2024 70.84 71.50 70.42 71.18 114,616 -0.29(-0.40%)
Feb 01, 2024 71.17 71.50 70.07 71.47 401,288 +0.65(+0.91%)
Jan 31, 2024 71.85 72.37 70.74 70.82 152,439 -1.50(-2.08%)
Jan 30, 2024 72.18 72.55 72.08 72.33 165,473 -0.25(-0.34%)
Jan 29, 2024 71.95 72.58 71.64 72.58 158,600 +0.61(+0.84%)
Jan 26, 2024 72.04 72.31 71.81 71.97 158,609 +0.24(+0.33%)
Jan 25, 2024 71.88 72.18 71.23 71.73 252,193 +0.37(+0.52%)
Jan 24, 2024 72.32 72.32 71.27 71.36 182,505 -0.30(-0.42%)
Jan 23, 2024 72.31 72.49 71.44 71.66 2,611,500 -0.26(-0.36%)
Jan 22, 2024 71.42 72.13 71.42 71.92 488,210 +0.84(+1.18%)
Jan 19, 2024 70.66 71.20 70.04 71.08 151,112 +0.63(+0.89%)
Jan 18, 2024 70.37 70.49 69.79 70.45 161,050 +0.44(+0.63%)
Jan 17, 2024 69.94 70.47 69.61 70.02 175,761 -0.68(-0.96%)
Jan 16, 2024 70.79 70.92 70.39 70.69 143,554 -0.60(-0.84%)
Jan 12, 2024 72.06 72.30 71.12 71.29 108,586 -0.13(-0.18%)
Jan 11, 2024 71.68 71.68 70.83 71.42 130,845 -0.40(-0.55%)
Jan 10, 2024 71.63 71.97 71.31 71.82 135,632 +0.06(+0.08%)
Jan 09, 2024 71.68 71.94 71.42 71.76 145,675 -0.60(-0.83%)
Jan 08, 2024 71.42 72.36 71.23 72.36 481,241 +0.77(+1.07%)
Jan 05, 2024 70.95 72.09 70.95 71.59 169,080 +0.34(+0.48%)
Jan 04, 2024 71.33 71.66 71.20 71.25 441,342 -0.13(-0.18%)
Jan 03, 2024 72.39 72.39 71.33 71.38 1,517,499 -1.72(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.