SPDR® S&P 400 Mid Cap Value ETF (MDYV) Historical Stock Data
75.44 ↓1.12 (-1.46%)
As of August 30, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, MDYV is down -0.08% a day on average. There have been 15 days where SPDR® S&P 400 Mid Cap Value ETF closed green and 15 days where MDYV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 76.65 | 75.44 | ↓$1.21 (-1.58%) | 75.43 | 77.11 | 46.51K |
| 2024-09-05 | 77.26 | 76.56 | ↓$0.70 (-0.91%) | 76.44 | 77.27 | 63.45K |
| 2024-09-04 | 77.10 | 77.08 | ↓$0.02 (-0.03%) | 76.74 | 77.65 | 104.24K |
| 2024-09-03 | 78.38 | 77.36 | ↓$1.02 (-1.30%) | 77.19 | 78.62 | 160.56K |
| 2024-08-30 | 78.75 | 78.98 | ↑$0.23 (0.29%) | 78.03 | 78.98 | 36.44K |
| 2024-08-29 | 78.51 | 78.36 | ↓$0.15 (-0.19%) | 77.81 | 78.95 | 96.87K |
| 2024-08-28 | 78.02 | 78.04 | ↑$0.02 (0.03%) | 77.70 | 78.43 | 70.45K |
| 2024-08-27 | 78.10 | 78.21 | ↑$0.11 (0.14%) | 77.98 | 78.37 | 79.29K |
| 2024-08-26 | 79.09 | 78.46 | ↓$0.63 (-0.80%) | 78.45 | 79.25 | 78.11K |
| 2024-08-23 | 77.38 | 78.64 | ↑$1.26 (1.63%) | 77.31 | 78.85 | 67.86K |
| 2024-08-21 | 76.97 | 77.29 | ↑$0.32 (0.42%) | 76.63 | 77.29 | 72.88K |
| 2024-08-20 | 77.21 | 76.61 | ↓$0.60 (-0.78%) | 76.46 | 77.21 | 74.61K |
| 2024-08-19 | 76.75 | 77.26 | ↑$0.51 (0.66%) | 76.74 | 77.26 | 76.37K |
| 2024-08-16 | 76.09 | 76.61 | ↑$0.52 (0.68%) | 76.09 | 76.78 | 55.42K |
| 2024-08-15 | 76.10 | 76.33 | ↑$0.23 (0.30%) | 75.97 | 76.61 | 73.99K |
| 2024-08-14 | 75.15 | 74.96 | ↓$0.19 (-0.25%) | 74.67 | 75.16 | 401.49K |
| 2024-08-13 | 74.31 | 74.92 | ↑$0.61 (0.82%) | 74.05 | 75.01 | 89.18K |
| 2024-08-12 | 74.69 | 73.98 | ↓$0.71 (-0.95%) | 73.82 | 74.70 | 41.10K |
| 2024-08-09 | 74.52 | 74.46 | ↓$0.06 (-0.08%) | 74.09 | 74.66 | 64.19K |
| 2024-08-08 | 73.69 | 74.47 | ↑$0.78 (1.06%) | 73.65 | 74.54 | 108.34K |
| 2024-08-07 | 74.48 | 72.98 | ↓$1.50 (-2.01%) | 72.96 | 74.68 | 99.63K |
| 2024-08-06 | 72.98 | 73.43 | ↑$0.45 (0.62%) | 72.28 | 74.31 | 173.63K |
| 2024-08-05 | 71.84 | 72.68 | ↑$0.84 (1.17%) | 71.28 | 73.59 | 229.87K |
| 2024-08-02 | 75.45 | 74.88 | ↓$0.57 (-0.76%) | 74.07 | 75.48 | 153.39K |
| 2024-08-01 | 78.63 | 76.86 | ↓$1.77 (-2.25%) | 76.36 | 79.07 | 144.01K |
| 2024-07-31 | 78.54 | 78.47 | ↓$0.07 (-0.09%) | 78.18 | 79.67 | 104.03K |
| 2024-07-30 | 77.87 | 78.20 | ↑$0.33 (0.42%) | 77.81 | 78.41 | 70.43K |
| 2024-07-29 | 77.90 | 77.66 | ↓$0.24 (-0.31%) | 77.44 | 78.12 | 79.86K |
| 2024-07-26 | 77.34 | 77.84 | ↑$0.50 (0.65%) | 77.32 | 77.94 | 73.16K |
| 2024-07-25 | 75.72 | 76.55 | ↑$0.83 (1.10%) | 75.72 | 77.55 | 98.99K |
Create an account or log in to view more rows.
$MDYV what calls are you guys jacked to the tits on?
$MDYV To the moon!!
$MDYV almost time for the running
$MDYV I like it
$MDYV power hour will be fucking crazy
$MDYV over a thousand shares in now
$MDYV only getting stronger
$MDYV oh my!
$MDYV This week or next…huge pop.
$MDYV BULLS ALPHA
BEARS BETA