U.S. Markets closed

SPDR S&P 400 Mid Cap Value ETF (MDYV)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
95.66+0.36 (+0.38%)
At close: 3:59PM EDT
People also watch
MDYGSLYVSLYGSPYVSLY
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201795.1495.7695.1495.6695.6617,400
Jun 22, 201795.0195.4494.8395.3095.307,300
Jun 21, 201796.0896.0894.9294.9294.926,300
Jun 20, 201796.5596.5595.6195.6195.6111,500
Jun 19, 201796.7096.9996.5496.9996.9922,700
Jun 16, 201796.6996.6995.8896.5696.568,400
Jun 16, 20170.444 Dividend
Jun 15, 201796.6597.1496.1497.0096.567,400
Jun 14, 201797.8197.8196.9897.5397.087,100
Jun 13, 201797.6198.1097.4897.8497.399,000
Jun 12, 201796.9597.7596.9597.4396.9816,300
Jun 09, 201796.5497.4796.3096.9196.478,000
Jun 08, 201795.3396.5595.3396.2695.829,700
Jun 07, 201795.7595.7595.1795.4394.9911,400
Jun 06, 201795.0995.7995.0095.6295.1816,100
Jun 05, 201796.2296.2595.7995.8195.3712,200
Jun 02, 201796.3496.8696.1396.2595.8112,800
Jun 01, 201795.3796.2595.2996.1695.7213,500
May 31, 201794.3994.8193.7394.8194.3811,800
May 30, 201794.7094.9694.3394.8494.4119,200
May 26, 201795.2495.2794.8194.8494.4167,400
May 25, 201795.5195.9195.1395.4194.9711,800
May 24, 201795.1995.5095.0095.4194.9714,000
May 23, 201794.8995.3994.6695.2494.8010,300
May 22, 201794.6195.1294.6094.9194.4815,900
May 19, 201793.5194.9293.5194.4694.0320,900
May 18, 201793.3693.8992.8693.6993.2631,500
May 17, 201794.4394.4393.4393.5493.1127,100
May 16, 201795.6495.6494.9195.4595.0118,700
May 15, 201795.2996.0995.2995.6495.2010,100
May 12, 201795.0995.1594.7794.9094.4718,400
May 11, 201796.0896.0894.9795.4394.9940,500
May 10, 201795.6996.3395.6996.2895.8410,100
May 09, 201796.0396.1195.5095.7695.3213,000
May 08, 201795.9796.0595.6095.8895.4410,700
May 05, 201795.8596.3195.4896.3195.8710,800
May 04, 201795.7495.7494.7595.4094.9614,500
May 03, 201795.7495.8995.2995.6495.2010,600
May 02, 201796.2796.2895.8095.9395.4911,500
May 01, 201796.3096.5495.7596.2095.7615,300
Apr 28, 201797.1897.5995.9895.9895.5479,900
Apr 27, 201797.6297.6296.9997.1996.759,200
Apr 26, 201797.5498.2797.3097.5697.1132,100
Apr 25, 201797.3997.8597.3097.4597.0037,100
Apr 24, 201797.0197.0196.4296.6596.2112,700
Apr 21, 201795.5095.9495.3895.5695.1213,500
Apr 20, 201794.9895.9194.9895.7795.3326,100
Apr 19, 201795.4095.6294.8094.8794.4415,600
Apr 18, 201794.5494.9294.3394.9294.4913,600
Apr 17, 201794.1695.0093.8994.9494.5114,500
Apr 13, 201794.8795.0493.8293.8893.4512,400
Apr 12, 201795.9395.9595.0095.0094.5720,500
Apr 11, 201795.6896.3095.1996.3095.8614,600
Apr 10, 201795.4196.0595.3095.6695.2216,700
Apr 07, 201795.5295.6795.2395.3694.9214,200
Apr 06, 201795.0695.7694.6695.5895.1412,200
Apr 05, 201795.7396.2794.5394.7494.3118,800
Apr 04, 201795.4595.6195.2195.5795.1326,200
Apr 03, 201796.1896.3494.9595.4394.9986,400
Mar 31, 201796.2196.7195.9696.3495.9017,500
Mar 30, 201795.4396.2795.4396.1895.7427,800
Mar 29, 201795.0095.7194.9695.5395.09219,800
Mar 28, 201794.1595.3894.1295.1394.6957,800
Mar 27, 201793.4894.3993.0994.3193.8853,900
Mar 24, 201795.0495.1194.1594.4494.0134,400
Mar 23, 201794.3695.1994.3694.6694.2310,700
Mar 22, 201794.0994.4093.8494.3693.9319,900
Mar 21, 201796.7796.7794.1194.3593.9219,900
Mar 20, 201796.8996.8996.0296.2795.8313,200
Mar 17, 201796.7197.1096.3797.0296.5823,800
Mar 17, 20170.333 Dividend
Mar 16, 201797.1097.3396.7596.9896.2068,300
Mar 15, 201795.9397.3795.9396.9896.2037,100
Mar 14, 201795.8095.8795.0395.7094.9330,800
Mar 13, 201795.9896.4895.7496.0395.2633,400
Mar 10, 201796.1296.2795.3395.9495.1730,300
Mar 09, 201795.7196.2294.9595.4794.71145,800
Mar 08, 201796.4996.7595.7696.0195.2417,100
Mar 07, 201796.8296.9396.3696.5095.7318,100
Mar 06, 201797.7097.7096.7097.2596.4720,500
Mar 03, 201798.0898.0897.4097.7796.999,800
Mar 02, 201798.7898.7897.7297.9197.1325,500
Mar 01, 201798.0599.2298.0598.8898.0926,000
Feb 28, 201798.4098.4097.2697.3596.5712,700
Feb 27, 201797.8798.4397.5398.3697.5719,800
Feb 24, 201797.2397.8196.9797.8197.0327,600
Feb 23, 201798.7098.7097.3697.8497.0617,900
Feb 22, 201798.2998.4497.8398.3797.5825,400
Feb 21, 201797.8798.4997.8798.4997.7024,000
Feb 17, 201797.5797.7297.2397.7196.9332,200
Feb 16, 201797.8297.8897.2197.8197.0317,500
Feb 15, 201797.5598.0297.3598.0297.2429,500
Feb 14, 201797.2297.7896.8097.7796.9921,600
Feb 13, 201797.8397.8397.3497.5496.7629,200
Feb 10, 201796.7297.2596.7297.2196.4328,100
Feb 09, 201795.8196.6095.8196.5195.7424,700
Feb 08, 201795.1495.6394.9595.5094.7462,200
Feb 07, 201796.0596.2295.3995.6694.9026,500
Feb 06, 201796.1296.4995.7496.0595.2835,000
Feb 03, 201796.3096.7295.8596.6495.8712,200
*Close price adjusted for dividends and splits.
Loading more data...