SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
83.42
+0.80 (0.97%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.76 | 83.49 | 82.76 | 83.42 | 83.42 | 0.97% | 62,325 |
| Sep 25, 2025 | 82.61 | 82.75 | 82.24 | 82.62 | 82.62 | -0.63% | 64,398 |
| Sep 24, 2025 | 83.78 | 83.90 | 83.10 | 83.14 | 83.14 | -0.44% | 104,385 |
| Sep 23, 2025 | 83.73 | 84.40 | 83.33 | 83.51 | 83.51 | 0.10% | 85,175 |
| Sep 22, 2025 | 83.41 | 83.62 | 83.11 | 83.43 | 83.43 | -0.64% | 106,187 |
| Sep 19, 2025 | 84.88 | 84.88 | 83.88 | 83.97 | 83.58 | -1.01% | 89,119 |
| Sep 18, 2025 | 84.33 | 84.98 | 84.02 | 84.83 | 84.43 | 1.20% | 71,344 |
| Sep 17, 2025 | 84.16 | 85.37 | 83.35 | 83.82 | 83.43 | -0.12% | 64,752 |
| Sep 16, 2025 | 84.18 | 84.25 | 83.55 | 83.92 | 83.53 | -0.18% | 54,504 |
| Sep 15, 2025 | 84.48 | 84.70 | 84.01 | 84.07 | 83.67 | -0.20% | 76,439 |
| Sep 12, 2025 | 84.95 | 85.11 | 84.24 | 84.24 | 83.84 | -1.13% | 66,284 |
| Sep 11, 2025 | 84.17 | 85.20 | 84.17 | 85.20 | 84.80 | 1.51% | 64,885 |
| Sep 10, 2025 | 84.03 | 84.45 | 83.62 | 83.93 | 83.54 | -0.02% | 93,400 |
| Sep 9, 2025 | 84.50 | 84.50 | 83.78 | 83.95 | 83.56 | -0.84% | 42,203 |
| Sep 8, 2025 | 84.91 | 84.91 | 84.05 | 84.66 | 84.26 | -0.19% | 48,858 |
| Sep 5, 2025 | 84.65 | 85.44 | 84.21 | 84.82 | 84.42 | 0.51% | 59,590 |
| Sep 4, 2025 | 83.55 | 84.45 | 83.37 | 84.39 | 83.99 | 1.28% | 64,004 |
| Sep 3, 2025 | 83.27 | 83.79 | 82.88 | 83.32 | 82.93 | -0.19% | 55,885 |
| Sep 2, 2025 | 83.07 | 83.49 | 82.81 | 83.48 | 83.09 | -0.51% | 62,986 |
| Aug 29, 2025 | 84.03 | 84.43 | 83.62 | 83.91 | 83.52 | -0.20% | 48,685 |
| Aug 28, 2025 | 84.52 | 84.52 | 83.58 | 84.08 | 83.68 | -0.21% | 74,142 |
| Aug 27, 2025 | 83.57 | 84.40 | 83.57 | 84.26 | 83.86 | 0.75% | 54,164 |
| Aug 26, 2025 | 83.57 | 83.94 | 83.55 | 83.63 | 83.24 | 0.22% | 84,987 |
| Aug 25, 2025 | 83.88 | 83.88 | 83.45 | 83.45 | 83.06 | -0.67% | 83,209 |
| Aug 22, 2025 | 81.78 | 84.19 | 81.78 | 84.01 | 83.62 | 3.12% | 59,046 |
| Aug 21, 2025 | 81.15 | 81.61 | 80.89 | 81.47 | 81.09 | -0.20% | 81,545 |
| Aug 20, 2025 | 81.75 | 82.06 | 81.36 | 81.63 | 81.25 | -0.28% | 43,357 |
| Aug 19, 2025 | 81.48 | 82.55 | 81.48 | 81.86 | 81.48 | 0.58% | 57,057 |
| Aug 18, 2025 | 81.25 | 81.49 | 81.14 | 81.39 | 81.01 | 0.17% | 69,453 |
| Aug 15, 2025 | 81.87 | 82.05 | 81.24 | 81.25 | 80.87 | -0.72% | 61,858 |
| Aug 14, 2025 | 81.84 | 81.89 | 81.24 | 81.84 | 81.46 | -1.05% | 62,860 |
| Aug 13, 2025 | 81.45 | 82.72 | 81.14 | 82.71 | 82.32 | 2.10% | 98,379 |
| Aug 12, 2025 | 79.68 | 81.06 | 79.61 | 81.01 | 80.63 | 2.30% | 54,276 |
| Aug 11, 2025 | 79.64 | 79.95 | 79.11 | 79.19 | 78.82 | -0.43% | 160,924 |
| Aug 8, 2025 | 79.71 | 79.96 | 79.38 | 79.53 | 79.16 | 0.10% | 50,900 |
| Aug 7, 2025 | 80.24 | 80.24 | 79.06 | 79.45 | 79.08 | -0.06% | 69,043 |
| Aug 6, 2025 | 79.97 | 79.97 | 79.44 | 79.50 | 79.13 | -0.46% | 43,841 |
| Aug 5, 2025 | 79.82 | 80.04 | 79.12 | 79.87 | 79.49 | 0.11% | 92,095 |
| Aug 4, 2025 | 79.30 | 79.83 | 79.19 | 79.78 | 79.41 | 1.14% | 45,214 |
| Aug 1, 2025 | 79.38 | 79.38 | 78.19 | 78.88 | 78.51 | -1.71% | 81,972 |
| Jul 31, 2025 | 80.59 | 80.90 | 80.11 | 80.25 | 79.87 | -0.77% | 61,165 |
| Jul 30, 2025 | 81.88 | 81.88 | 80.45 | 80.87 | 80.49 | -1.21% | 63,110 |
| Jul 29, 2025 | 82.32 | 82.32 | 81.57 | 81.86 | 81.48 | -0.13% | 100,156 |
| Jul 28, 2025 | 82.38 | 82.38 | 81.84 | 81.97 | 81.58 | -0.36% | 110,416 |
| Jul 25, 2025 | 81.96 | 82.28 | 81.36 | 82.27 | 81.88 | 0.57% | 93,930 |
| Jul 24, 2025 | 82.55 | 82.55 | 81.76 | 81.80 | 81.42 | -1.34% | 67,553 |
| Jul 23, 2025 | 82.79 | 82.95 | 82.57 | 82.91 | 82.52 | 0.73% | 123,862 |
| Jul 22, 2025 | 81.35 | 82.45 | 81.35 | 82.31 | 81.92 | 1.50% | 81,117 |
| Jul 21, 2025 | 81.61 | 81.91 | 81.07 | 81.09 | 80.71 | -0.37% | 101,243 |
| Jul 18, 2025 | 81.86 | 81.86 | 81.14 | 81.39 | 81.01 | -0.18% | 399,167 |