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

79.49 +0.94 (+1.20%)
Streaming Delayed Price Updated: 11:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.95 53.96 52.69 52.82 87,570 -1.11(-2.06%)
Jan 28, 2021 54.11 54.33 53.90 53.93 77,937 +0.27(+0.51%)
Jan 27, 2021 53.97 54.27 53.42 53.65 75,154 -1.06(-1.94%)
Jan 26, 2021 55.40 55.51 54.64 54.72 114,461 -0.35(-0.63%)
Jan 25, 2021 55.13 55.54 54.54 55.06 264,075 -0.18(-0.32%)
Jan 22, 2021 54.61 55.24 54.47 55.24 74,179 +0.20(+0.36%)
Jan 21, 2021 55.74 55.74 55.05 55.05 320,624 -0.61(-1.10%)
Jan 20, 2021 55.42 55.69 55.34 55.66 115,877 +0.51(+0.92%)
Jan 19, 2021 55.39 55.39 54.86 55.15 670,702 +0.26(+0.48%)
Jan 15, 2021 54.87 55.09 54.20 54.89 85,975 -0.54(-0.97%)
Jan 14, 2021 55.07 55.71 55.07 55.42 97,610 +0.65(+1.19%)
Jan 13, 2021 55.20 55.20 54.65 54.77 106,639 -0.44(-0.80%)
Jan 12, 2021 54.66 55.28 54.59 55.22 92,217 +0.74(+1.36%)
Jan 11, 2021 53.77 54.58 53.77 54.47 82,977 +0.07(+0.12%)
Jan 08, 2021 54.91 54.91 53.84 54.41 470,795 -0.27(-0.50%)
Jan 07, 2021 54.78 54.87 54.51 54.68 418,991 +0.25(+0.47%)
Jan 06, 2021 52.56 54.77 52.56 54.43 109,318 +2.33(+4.48%)
Jan 05, 2021 51.22 52.40 51.22 52.09 148,258 +0.79(+1.54%)
Jan 04, 2021 52.55 52.55 50.97 51.30 597,770 -0.92(-1.77%)
Dec 31, 2020 52.22 52.22 52.22 86,054 +0.06(+0.11%)
Dec 30, 2020 51.91 52.46 51.89 52.17 86,054 +0.48(+0.93%)
Dec 29, 2020 52.35 52.35 51.50 51.69 157,497 -0.55(-1.05%)
Dec 28, 2020 52.63 52.68 52.20 52.24 118,247 +0.01(+0.03%)
Dec 24, 2020 52.27 52.27 51.76 52.22 45,591 +0.08(+0.14%)
Dec 23, 2020 51.77 52.27 51.77 52.15 98,949 +0.73(+1.43%)
Dec 22, 2020 51.50 51.60 51.28 51.41 105,378 -0.03(-0.05%)
Dec 21, 2020 51.02 51.48 50.64 51.44 85,853 -0.20(-0.40%)
Dec 18, 2020 52.22 52.40 51.49 51.65 107,278 -0.51(-0.97%)
Dec 17, 2020 52.08 52.15 51.76 52.15 77,934 +0.28(+0.54%)
Dec 16, 2020 52.16 52.16 51.59 51.87 132,421 -0.13(-0.25%)
Dec 15, 2020 51.15 52.00 50.98 52.00 84,279 +1.24(+2.44%)
Dec 14, 2020 51.65 51.76 50.74 50.77 135,118 -0.25(-0.50%)
Dec 11, 2020 50.88 51.32 50.61 51.02 75,041 -0.32(-0.62%)
Dec 10, 2020 50.81 51.36 50.81 51.34 71,087 +0.11(+0.22%)
Dec 09, 2020 51.49 51.73 50.90 51.23 73,980 -0.01(-0.02%)
Dec 08, 2020 50.60 51.26 50.60 51.23 352,371 +0.37(+0.74%)
Dec 07, 2020 51.02 51.11 50.68 50.86 70,414 -0.37(-0.73%)
Dec 04, 2020 50.43 51.23 50.43 51.23 62,018 +1.08(+2.15%)
Dec 03, 2020 50.04 50.44 49.84 50.16 117,438 +0.28(+0.56%)
Dec 02, 2020 49.46 49.99 49.27 49.88 108,701 +0.11(+0.23%)
Dec 01, 2020 49.62 50.12 49.49 49.76 271,438 +0.78(+1.59%)
Nov 30, 2020 50.02 50.07 48.92 48.99 205,497 -1.16(-2.32%)
Nov 27, 2020 50.34 50.34 49.99 50.15 40,669 -0.18(-0.35%)
Nov 25, 2020 50.61 50.61 49.97 50.33 440,642 -0.49(-0.96%)
Nov 24, 2020 50.07 50.88 50.01 50.81 309,262 +1.36(+2.75%)
Nov 23, 2020 48.76 49.68 48.76 49.45 2,979,577 +1.13(+2.35%)
Nov 20, 2020 48.41 48.43 48.13 48.32 93,935 -0.22(-0.46%)
Nov 19, 2020 48.04 48.56 47.89 48.55 558,303 +0.39(+0.82%)
Nov 18, 2020 49.02 49.13 48.15 48.15 239,334 -0.66(-1.34%)
Nov 17, 2020 48.11 49.00 47.81 48.81 4,951,582 +0.11(+0.23%)
Nov 16, 2020 48.28 48.70 47.96 48.70 151,770 +1.27(+2.69%)
Nov 13, 2020 46.57 47.49 46.57 47.42 48,141 +1.23(+2.66%)
Nov 12, 2020 46.73 46.78 45.84 46.19 85,906 -0.91(-1.93%)
Nov 11, 2020 47.74 47.74 46.79 47.10 91,006 -0.38(-0.81%)
Nov 10, 2020 46.74 47.67 46.69 47.49 70,005 +0.92(+1.97%)
Nov 09, 2020 47.24 48.26 46.56 46.57 82,850 +2.39(+5.41%)
Nov 06, 2020 44.70 44.77 44.11 44.18 41,630 -0.50(-1.11%)
Nov 05, 2020 43.84 44.91 43.84 44.68 277,709 +1.37(+3.16%)
Nov 04, 2020 43.57 44.04 43.08 43.31 37,038 -0.71(-1.62%)
Nov 03, 2020 43.57 44.15 43.57 44.02 30,733 +1.08(+2.51%)
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.