SPDR S&P 400 Mid Cap Valu... (MDYV)
AMEX: MDYV
· Real-Time Price · USD
83.17
-0.25 (-0.30%)
At close: Sep 29, 2025, 3:59 PM
79.50
-4.42%
After-hours: Sep 29, 2025, 07:01 PM EDT
MDYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 83.88 | 83.88 | 82.90 | 83.17 | 83.17 | -0.30% | 71,823 |
| 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% | 64,400 |
| Sep 24, 2025 | 83.78 | 83.90 | 83.10 | 83.14 | 83.14 | -0.44% | 104,400 |
| Sep 23, 2025 | 83.73 | 84.40 | 83.33 | 83.51 | 83.51 | 0.10% | 85,200 |
| Sep 22, 2025 | 83.41 | 83.62 | 83.11 | 83.43 | 83.43 | -0.64% | 106,200 |
| 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% | 64,800 |
| 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 | 83.68 | -0.20% | 76,439 |
| Sep 12, 2025 | 84.95 | 85.11 | 84.24 | 84.24 | 83.84 | -1.13% | 66,300 |
| Sep 11, 2025 | 84.17 | 85.20 | 84.17 | 85.20 | 84.80 | 1.51% | 64,900 |
| 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% | 48,900 |
| Sep 5, 2025 | 84.65 | 85.44 | 84.21 | 84.82 | 84.42 | 0.51% | 59,600 |
| 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% | 55,900 |
| Sep 2, 2025 | 83.07 | 83.49 | 82.81 | 83.48 | 83.09 | -0.51% | 63,000 |