S&P Midcap Value ETF SPDR (NY: MDYV )

76.00 +0.37 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.86 21.86 21.86 21.86 1,961 -0.20(-0.91%)
Apr 27, 2012 21.95 22.05 21.94 22.05 2,510 +0.27(+1.24%)
Apr 26, 2012 21.79 21.79 21.79 21.79 663 +0.05(+0.24%)
Apr 25, 2012 21.73 21.73 21.68 21.73 2,441 +0.36(+1.66%)
Apr 24, 2012 21.28 21.39 21.28 21.38 1,419 +0.10(+0.46%)
Apr 23, 2012 21.07 21.28 21.07 21.28 5,766 -0.26(-1.19%)
Apr 20, 2012 21.62 21.62 21.53 21.53 1,525 +0.15(+0.69%)
Apr 19, 2012 21.49 21.49 21.34 21.39 5,931 -0.12(-0.58%)
Apr 18, 2012 21.48 21.51 21.40 21.51 2,428 -0.17(-0.77%)
Apr 17, 2012 21.37 21.68 21.37 21.68 2,401 +0.34(+1.59%)
Apr 16, 2012 21.18 21.34 21.14 21.34 862 +0.21(+0.98%)
Apr 11, 2012 21.08 21.13 21.13 21.13 3,449 +0.19(+0.90%)
Apr 10, 2012 21.22 21.22 20.94 20.94 820 -0.45(-2.11%)
Apr 09, 2012 21.35 21.40 21.28 21.40 4,676 -0.39(-1.80%)
Apr 05, 2012 21.81 21.81 21.79 21.79 2,282 -0.01(-0.05%)
Apr 04, 2012 21.80 21.80 21.80 21.80 676 -0.24(-1.10%)
Apr 03, 2012 22.04 22.04 22.04 22.04 1,114 +0.02(+0.07%)
Mar 30, 2012 22.08 22.02 22.02 22.02 1,061 +0.19(+0.88%)
Mar 29, 2012 21.83 21.83 21.83 21.83 339 -0.31(-1.40%)
Mar 27, 2012 22.08 22.14 22.14 22.14 2,919 +0.04(+0.19%)
Mar 26, 2012 22.10 22.10 22.10 22.10 689 +0.28(+1.29%)
Mar 23, 2012 21.74 21.85 21.74 21.82 6,483 +0.14(+0.63%)
Mar 22, 2012 21.57 21.71 21.57 21.68 5,758 -0.35(-1.60%)
Mar 21, 2012 21.99 22.04 21.96 22.03 22,507 -0.04(-0.17%)
Mar 20, 2012 22.07 22.07 22.03 22.07 2,614 -0.16(-0.70%)
Mar 19, 2012 22.20 22.29 22.20 22.23 1,318 +0.14(+0.64%)
Mar 16, 2012 22.09 22.09 22.09 22.09 652 -0.07(-0.31%)
Mar 15, 2012 22.16 22.16 22.16 22.16 4,501 +0.17(+0.79%)
Mar 14, 2012 21.99 21.99 21.99 21.99 532 +0.29(+1.32%)
Mar 13, 2012 21.70 21.72 21.70 21.70 6,414 +0.08(+0.35%)
Mar 12, 2012 21.69 21.69 21.55 21.62 63,804 +0.42(+1.98%)
Mar 08, 2012 21.22 21.20 21.20 21.20 1,065 +0.05(+0.21%)
Mar 07, 2012 21.16 21.16 21.16 21.16 375 +0.04(+0.21%)
Mar 06, 2012 21.14 21.14 21.09 21.11 1,960 -0.27(-1.28%)
Mar 05, 2012 21.39 21.39 21.39 21.39 1,664 -0.26(-1.21%)
Mar 02, 2012 21.65 21.65 21.65 21.65 399 -0.09(-0.40%)
Mar 01, 2012 21.74 21.74 21.74 21.74 1,105 +0.27(+1.24%)
Feb 29, 2012 21.65 21.65 21.47 21.47 4,813 -0.18(-0.83%)
Feb 28, 2012 21.60 21.73 21.56 21.65 10,172 -0.06(-0.28%)
Feb 27, 2012 21.47 21.74 21.47 21.71 8,470 -0.04(-0.17%)
Feb 24, 2012 21.71 21.80 21.67 21.75 14,791 +0.02(+0.10%)
Feb 23, 2012 21.73 21.73 21.73 21.73 665 +0.23(+1.07%)
Feb 22, 2012 21.59 21.59 21.48 21.50 4,416 -0.10(-0.45%)
Feb 21, 2012 21.74 21.74 21.59 21.59 4,466 -0.14(-0.66%)
Feb 17, 2012 21.59 21.74 21.59 21.74 799 +0.06(+0.30%)
Feb 16, 2012 21.67 21.67 21.67 21.67 1,065 +0.39(+1.83%)
Feb 15, 2012 21.44 21.45 21.28 21.28 16,780 -0.00(-0.02%)
Feb 14, 2012 21.33 21.33 21.28 21.29 3,087 -0.15(-0.68%)
Feb 13, 2012 21.43 21.43 21.43 21.43 426 +0.18(+0.83%)
Feb 10, 2012 21.31 21.31 21.26 21.26 564 -0.22(-1.04%)
Feb 09, 2012 21.56 21.56 21.41 21.48 1,507 +0.06(+0.30%)
Feb 08, 2012 21.47 21.47 21.42 21.42 633 -0.02(-0.10%)
Feb 07, 2012 21.34 21.49 21.32 21.44 4,797 +0.08(+0.38%)
Feb 06, 2012 21.36 21.40 21.36 21.36 1,867 -0.11(-0.52%)
Feb 03, 2012 21.38 21.47 21.33 21.47 13,603 +0.36(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.