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

68.00 USD +0.56 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 67.58 67.58 66.81 67.44 61,034 +0.32(+0.48%)
Apr 14, 2021 66.74 67.71 66.74 67.12 156,115 +0.45(+0.67%)
Apr 13, 2021 67.19 67.19 66.25 66.67 82,549 -0.58(-0.86%)
Apr 12, 2021 66.88 67.28 66.79 67.25 124,359 +0.39(+0.58%)
Apr 09, 2021 66.64 66.91 66.39 66.86 979,100 +0.33(+0.50%)
Apr 08, 2021 66.51 66.57 65.73 66.53 134,428 +0.12(+0.18%)
Apr 07, 2021 66.75 66.89 66.17 66.41 929,555 -0.27(-0.40%)
Apr 06, 2021 66.75 67.21 66.55 66.68 171,003 +0.01(+0.02%)
Apr 05, 2021 66.94 67.12 66.32 66.67 87,346 +0.49(+0.74%)
Apr 01, 2021 65.72 66.21 65.35 66.18 213,900 +0.75(+1.15%)
Mar 31, 2021 65.91 66.10 65.36 65.43 86,091 -0.30(-0.46%)
Mar 30, 2021 65.00 65.91 65.00 65.73 68,637 +0.84(+1.29%)
Mar 29, 2021 65.64 66.25 64.72 64.89 80,164 -1.16(-1.76%)
Mar 26, 2021 65.23 66.06 64.90 66.05 167,200 +1.43(+2.21%)
Mar 25, 2021 62.72 64.86 62.40 64.62 127,275 +1.53(+2.43%)
Mar 24, 2021 63.74 64.71 63.09 63.09 308,555 -0.02(-0.03%)
Mar 23, 2021 64.66 64.82 62.83 63.11 12,911,116 -1.96(-3.01%)
Mar 22, 2021 65.91 65.91 64.82 65.07 95,544 -1.11(-1.68%)
Mar 19, 2021 66.42 66.79 65.54 66.18 140,400 -0.26(-0.39%)
Mar 18, 2021 67.30 68.11 66.30 66.44 94,259 -0.96(-1.42%)
Mar 17, 2021 66.72 67.40 66.37 67.40 161,619 +0.55(+0.82%)
Mar 16, 2021 67.65 67.65 66.64 66.85 234,118 -0.89(-1.31%)
Mar 15, 2021 67.12 67.74 66.79 67.74 167,011 +0.79(+1.18%)
Mar 12, 2021 66.03 67.02 66.03 66.95 87,200 +0.95(+1.44%)
Mar 11, 2021 65.85 66.30 65.40 66.00 125,856 +0.56(+0.86%)
Mar 10, 2021 64.58 65.64 64.50 65.44 152,970 +1.18(+1.84%)
Mar 09, 2021 65.19 65.19 64.04 64.26 184,750 -0.35(-0.54%)
Mar 08, 2021 63.84 65.20 63.72 64.61 204,568 +1.17(+1.84%)
Mar 05, 2021 62.54 63.54 61.24 63.44 169,600 +1.77(+2.87%)
Mar 04, 2021 62.71 63.09 60.77 61.67 176,031 -1.02(-1.63%)
Mar 03, 2021 62.57 63.55 62.51 62.69 112,974 +0.27(+0.43%)
Mar 02, 2021 63.09 63.09 62.22 62.42 145,636 -0.69(-1.09%)
Mar 01, 2021 62.63 63.43 62.61 63.11 123,578 +1.67(+2.72%)
Feb 26, 2021 62.06 62.35 60.90 61.44 102,100 -0.45(-0.73%)
Feb 25, 2021 63.70 63.81 61.81 61.89 147,264 -1.82(-2.86%)
Feb 24, 2021 62.58 63.77 62.58 63.71 342,780 +1.23(+1.97%)
Feb 23, 2021 61.78 62.64 61.23 62.48 1,567,886 +0.37(+0.60%)
Feb 22, 2021 61.24 62.48 61.24 62.11 111,272 +0.60(+0.98%)
Feb 19, 2021 60.68 61.60 60.68 61.51 82,100 +1.17(+1.94%)
Feb 18, 2021 60.55 60.81 60.12 60.34 98,709 -0.59(-0.97%)
Feb 17, 2021 60.87 61.10 60.47 60.93 97,595 -0.31(-0.51%)
Feb 16, 2021 61.49 61.54 61.09 61.24 79,727 +0.15(+0.25%)
Feb 12, 2021 60.77 61.15 60.77 61.09 99,600 +0.21(+0.34%)
Feb 11, 2021 60.91 61.17 60.15 60.88 89,405 +0.22(+0.36%)
Feb 10, 2021 61.00 61.09 60.37 60.66 84,610 +0.03(+0.05%)
Feb 09, 2021 60.46 60.84 60.22 60.63 210,478 +0.08(+0.13%)
Feb 08, 2021 59.86 60.55 59.73 60.55 111,232 +1.10(+1.85%)
Feb 05, 2021 59.43 59.56 59.04 59.45 86,900 +0.59(+1.00%)
Feb 04, 2021 58.19 58.95 58.17 58.86 82,720 +0.85(+1.47%)
Feb 03, 2021 57.85 58.01 57.39 58.01 60,484 +0.32(+0.55%)
Feb 02, 2021 57.72 57.87 57.17 57.69 67,708 +0.47(+0.82%)
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.