State Street SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
85.07
+0.04 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
85.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.10 | 85.57 | 85.07 | 85.07 | 85.07 | 0.05% | 76,258 |
| Dec 4, 2025 | 84.69 | 85.29 | 84.65 | 85.03 | 85.03 | 0.18% | 38,115 |
| Dec 3, 2025 | 84.19 | 84.99 | 84.19 | 84.88 | 84.88 | 1.01% | 108,717 |
| Dec 2, 2025 | 84.79 | 84.82 | 84.03 | 84.03 | 84.03 | -0.58% | 55,392 |
| Dec 1, 2025 | 84.09 | 85.11 | 84.09 | 84.52 | 84.52 | -0.34% | 44,498 |
| Nov 28, 2025 | 84.68 | 84.97 | 84.45 | 84.81 | 84.81 | 0.40% | 33,535 |
| Nov 26, 2025 | 84.06 | 85.04 | 84.06 | 84.47 | 84.47 | 0.51% | 63,774 |
| Nov 25, 2025 | 82.66 | 84.16 | 82.66 | 84.04 | 84.04 | 1.82% | 129,740 |
| Nov 24, 2025 | 81.82 | 82.74 | 81.63 | 82.54 | 82.54 | 0.94% | 139,340 |
| Nov 21, 2025 | 80.00 | 82.23 | 80.00 | 81.77 | 81.77 | 2.67% | 201,239 |
| Nov 20, 2025 | 81.55 | 81.95 | 79.64 | 79.64 | 79.64 | -1.34% | 72,156 |
| Nov 19, 2025 | 80.84 | 81.28 | 80.28 | 80.72 | 80.72 | -0.01% | 65,170 |
| Nov 18, 2025 | 79.85 | 81.02 | 79.85 | 80.73 | 80.73 | 0.50% | 107,965 |
| Nov 17, 2025 | 81.81 | 81.87 | 80.12 | 80.33 | 80.33 | -1.94% | 65,271 |
| Nov 14, 2025 | 81.35 | 82.24 | 81.35 | 81.92 | 81.92 | -0.33% | 37,957 |
| Nov 13, 2025 | 82.89 | 83.21 | 81.96 | 82.19 | 82.19 | -1.36% | 41,371 |
| Nov 12, 2025 | 83.29 | 83.71 | 83.22 | 83.32 | 83.32 | 0.39% | 88,325 |
| Nov 11, 2025 | 82.74 | 83.27 | 82.70 | 83.00 | 83.00 | 0.28% | 60,127 |
| Nov 10, 2025 | 83.09 | 83.14 | 82.31 | 82.77 | 82.77 | 0.39% | 35,260 |
| Nov 7, 2025 | 80.95 | 82.45 | 80.95 | 82.45 | 82.45 | 1.18% | 58,962 |
| Nov 6, 2025 | 82.31 | 82.55 | 81.34 | 81.49 | 81.49 | -0.95% | 64,366 |
| Nov 5, 2025 | 81.74 | 82.75 | 81.71 | 82.27 | 82.27 | 0.73% | 78,096 |
| Nov 4, 2025 | 81.31 | 81.98 | 81.31 | 81.67 | 81.67 | -0.78% | 49,271 |
| Nov 3, 2025 | 82.19 | 82.31 | 81.32 | 82.31 | 82.31 | 0.13% | 75,453 |
| Oct 31, 2025 | 81.84 | 82.39 | 81.56 | 82.20 | 82.20 | 0.44% | 41,345 |
| Oct 30, 2025 | 82.11 | 82.86 | 81.81 | 81.84 | 81.84 | -0.98% | 83,494 |
| Oct 29, 2025 | 82.97 | 83.66 | 82.33 | 82.65 | 82.65 | -0.89% | 140,167 |
| Oct 28, 2025 | 84.09 | 84.09 | 83.29 | 83.39 | 83.39 | -0.84% | 87,507 |
| Oct 27, 2025 | 84.59 | 84.59 | 83.95 | 84.10 | 84.10 | 0.07% | 48,830 |
| Oct 24, 2025 | 84.53 | 84.53 | 84.04 | 84.04 | 84.04 | 0.38% | 49,922 |
| Oct 23, 2025 | 83.22 | 83.89 | 83.10 | 83.72 | 83.72 | 1.05% | 66,156 |
| Oct 22, 2025 | 83.70 | 83.70 | 82.62 | 82.85 | 82.85 | -1.04% | 60,917 |
| Oct 21, 2025 | 83.49 | 84.05 | 83.27 | 83.72 | 83.72 | 0.17% | 794,567 |
| Oct 20, 2025 | 83.10 | 83.65 | 83.10 | 83.58 | 83.58 | 1.41% | 39,693 |
| Oct 17, 2025 | 82.03 | 82.59 | 81.91 | 82.42 | 82.42 | 0.29% | 41,145 |
| Oct 16, 2025 | 83.54 | 83.54 | 81.89 | 82.18 | 82.18 | -1.25% | 46,015 |
| Oct 15, 2025 | 83.78 | 84.10 | 82.80 | 83.22 | 83.22 | 0.02% | 61,563 |
| Oct 14, 2025 | 81.35 | 83.54 | 81.35 | 83.20 | 83.20 | 1.28% | 62,562 |
| Oct 13, 2025 | 81.63 | 82.41 | 81.57 | 82.15 | 82.15 | 1.94% | 60,449 |
| Oct 10, 2025 | 83.27 | 83.42 | 80.55 | 80.59 | 80.59 | -3.03% | 67,735 |
| Oct 9, 2025 | 84.01 | 84.18 | 82.91 | 83.11 | 83.11 | -1.02% | 65,185 |
| Oct 8, 2025 | 83.78 | 84.18 | 83.73 | 83.97 | 83.97 | 0.68% | 50,925 |
| Oct 7, 2025 | 84.53 | 84.53 | 83.26 | 83.40 | 83.40 | -1.09% | 91,150 |
| Oct 6, 2025 | 84.81 | 84.81 | 84.04 | 84.32 | 84.32 | - | 66,536 |
| Oct 3, 2025 | 84.08 | 84.73 | 84.08 | 84.32 | 84.32 | 0.51% | 47,977 |
| Oct 2, 2025 | 83.79 | 84.07 | 83.24 | 83.89 | 83.89 | 0.13% | 62,390 |
| Oct 1, 2025 | 83.16 | 83.85 | 83.16 | 83.78 | 83.78 | 0.44% | 55,029 |
| Sep 30, 2025 | 83.06 | 83.43 | 82.58 | 83.41 | 83.41 | 0.29% | 70,325 |
| Sep 29, 2025 | 83.88 | 83.88 | 82.90 | 83.17 | 83.17 | -0.30% | 71,827 |
| Sep 26, 2025 | 82.76 | 83.49 | 82.76 | 83.42 | 83.42 | 0.97% | 62,325 |