SPDR S&P 400 Mid Cap Valu... (MDYV)
AMEX: MDYV
· Real-Time Price · USD
84.66
-0.16 (-0.19%)
At close: Sep 08, 2025, 3:59 PM
84.66
0.00%
After-hours: Sep 08, 2025, 05:50 PM EDT
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 84.91 | 84.91 | 84.05 | 84.66 | 84.66 | -0.19% | 48,858 |
| Sep 5, 2025 | 84.65 | 85.44 | 84.21 | 84.82 | 84.82 | 0.51% | 59,600 |
| Sep 4, 2025 | 83.55 | 84.45 | 83.37 | 84.39 | 84.39 | 1.28% | 64,004 |
| Sep 3, 2025 | 83.27 | 83.79 | 82.88 | 83.32 | 83.32 | -0.19% | 55,900 |
| Sep 2, 2025 | 83.07 | 83.49 | 82.81 | 83.48 | 83.48 | -0.51% | 63,000 |
| Aug 29, 2025 | 84.03 | 84.43 | 83.62 | 83.91 | 83.91 | -0.20% | 48,700 |
| Aug 28, 2025 | 84.52 | 84.52 | 83.58 | 84.08 | 84.08 | -0.21% | 74,142 |
| Aug 27, 2025 | 83.57 | 84.40 | 83.57 | 84.26 | 84.26 | 0.75% | 54,200 |
| Aug 26, 2025 | 83.57 | 83.94 | 83.55 | 83.63 | 83.63 | 0.22% | 85,000 |
| Aug 25, 2025 | 83.88 | 83.88 | 83.45 | 83.45 | 83.45 | -0.67% | 83,209 |
| Aug 22, 2025 | 81.78 | 84.19 | 81.78 | 84.01 | 84.01 | 3.12% | 59,046 |
| Aug 21, 2025 | 81.15 | 81.61 | 80.89 | 81.47 | 81.47 | -0.20% | 81,545 |
| Aug 20, 2025 | 81.75 | 82.06 | 81.36 | 81.63 | 81.63 | -0.28% | 43,400 |
| Aug 19, 2025 | 81.48 | 82.55 | 81.48 | 81.86 | 81.86 | 0.58% | 57,100 |
| Aug 18, 2025 | 81.25 | 81.49 | 81.14 | 81.39 | 81.39 | 0.17% | 69,500 |
| Aug 15, 2025 | 81.87 | 82.05 | 81.24 | 81.25 | 81.25 | -0.72% | 61,900 |
| Aug 14, 2025 | 81.84 | 81.89 | 81.24 | 81.84 | 81.84 | -1.05% | 62,900 |
| Aug 13, 2025 | 81.45 | 82.72 | 81.14 | 82.71 | 82.71 | 2.10% | 98,400 |
| Aug 12, 2025 | 79.68 | 81.06 | 79.61 | 81.01 | 81.01 | 2.30% | 54,300 |
| Aug 11, 2025 | 79.64 | 79.95 | 79.11 | 79.19 | 79.19 | -0.43% | 160,924 |