SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD (NY:MDYV)

84.24 -0.96 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 84.95 85.11 84.24 84.24 66,284 -0.96(-1.13%)
Sep 11, 2025 84.17 85.20 84.17 85.20 64,885 +1.27(+1.51%)
Sep 10, 2025 84.03 84.45 83.62 83.93 93,400 -0.02(-0.02%)
Sep 09, 2025 84.50 84.50 83.78 83.95 42,203 -0.71(-0.84%)
Sep 08, 2025 84.91 84.91 84.05 84.66 48,858 -0.16(-0.19%)
Sep 05, 2025 84.65 85.44 84.21 84.82 59,590 +0.43(+0.51%)
Sep 04, 2025 83.55 84.45 83.37 84.39 64,004 +1.07(+1.28%)
Sep 03, 2025 83.27 83.79 82.88 83.32 55,885 -0.16(-0.19%)
Sep 02, 2025 83.07 83.49 82.81 83.48 62,986 -0.43(-0.51%)
Aug 29, 2025 84.03 84.43 83.62 83.91 48,685 -0.17(-0.20%)
Aug 28, 2025 84.52 84.52 83.58 84.08 74,139 -0.18(-0.21%)
Aug 27, 2025 83.57 84.40 83.57 84.26 54,164 +0.63(+0.75%)
Aug 26, 2025 83.57 83.94 83.55 83.63 84,987 +0.18(+0.22%)
Aug 25, 2025 83.88 83.88 83.45 83.45 83,209 -0.56(-0.67%)
Aug 22, 2025 81.78 84.19 81.78 84.01 59,046 +2.54(+3.12%)
Aug 21, 2025 81.15 81.61 80.89 81.47 81,545 -0.16(-0.20%)
Aug 20, 2025 81.75 82.06 81.36 81.63 43,357 -0.23(-0.28%)
Aug 19, 2025 81.48 82.55 81.48 81.86 57,057 +0.47(+0.58%)
Aug 18, 2025 81.25 81.49 81.14 81.39 69,453 +0.14(+0.17%)
Aug 15, 2025 81.87 82.05 81.24 81.25 61,858 -0.59(-0.72%)
Aug 14, 2025 81.84 81.89 81.24 81.84 62,860 -0.87(-1.05%)
Aug 13, 2025 81.45 82.72 81.14 82.71 98,379 +1.70(+2.10%)
Aug 12, 2025 79.68 81.06 79.61 81.01 54,276 +1.82(+2.30%)
Aug 11, 2025 79.64 79.95 79.11 79.19 160,924 -0.34(-0.43%)
Aug 08, 2025 79.71 79.96 79.38 79.53 50,900 +0.08(+0.10%)
Aug 07, 2025 80.24 80.24 79.06 79.45 69,039 -0.05(-0.06%)
Aug 06, 2025 79.97 79.97 79.44 79.50 43,841 -0.37(-0.46%)
Aug 05, 2025 79.82 80.04 79.12 79.87 92,095 +0.09(+0.11%)
Aug 04, 2025 79.30 79.83 79.19 79.78 45,214 +0.90(+1.14%)
Aug 01, 2025 79.38 79.38 78.19 78.88 81,972 -1.37(-1.71%)
Jul 31, 2025 80.59 80.90 80.11 80.25 61,165 -0.62(-0.77%)
Jul 30, 2025 81.88 81.88 80.45 80.87 63,110 -0.99(-1.21%)
Jul 29, 2025 82.32 82.32 81.57 81.86 100,156 -0.11(-0.13%)
Jul 28, 2025 82.38 82.38 81.83 81.97 110,416 -0.30(-0.36%)
Jul 25, 2025 81.96 82.28 81.36 82.27 93,930 +0.47(+0.57%)
Jul 24, 2025 82.55 82.55 81.76 81.80 67,553 -1.11(-1.34%)
Jul 23, 2025 82.79 82.95 82.57 82.91 123,862 +0.60(+0.73%)
Jul 22, 2025 81.35 82.45 81.35 82.31 81,107 +1.22(+1.50%)
Jul 21, 2025 81.61 81.91 81.07 81.09 101,243 -0.30(-0.37%)
Jul 18, 2025 81.86 81.86 81.14 81.39 399,167 -0.15(-0.18%)
Jul 17, 2025 80.81 81.63 80.81 81.54 711,771 +0.71(+0.88%)
Jul 16, 2025 80.77 80.92 79.80 80.83 69,764 +0.37(+0.46%)
Jul 15, 2025 82.32 82.32 80.46 80.46 48,322 -1.62(-1.97%)
Jul 14, 2025 81.85 82.12 81.58 82.08 50,396 +0.03(+0.04%)
Jul 11, 2025 82.11 82.31 81.82 82.05 41,262 -0.58(-0.70%)
Jul 10, 2025 82.17 83.05 81.95 82.63 46,198 +0.59(+0.72%)
Jul 09, 2025 82.15 82.22 81.45 82.04 64,260 +0.20(+0.24%)
Jul 08, 2025 81.33 82.25 81.33 81.84 77,784 +0.58(+0.71%)
Jul 07, 2025 81.85 82.22 80.89 81.26 85,027 -1.03(-1.25%)
Jul 03, 2025 82.08 82.48 82.08 82.29 46,327 +0.36(+0.44%)
Jul 02, 2025 80.99 81.93 80.75 81.93 84,075 +1.04(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.