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

79.86 +1.31 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Apr 27, 2006 21.85 22.13 21.85 22.05 2,050 +0.01(+0.05%)
Apr 26, 2006 22.12 22.12 22.04 22.04 1,537 +0.01(+0.05%)
Apr 25, 2006 22.03 22.03 22.03 22.03 256 -0.01(-0.05%)
Apr 24, 2006 22.05 22.05 22.04 22.04 768 -0.04(-0.16%)
Apr 21, 2006 22.07 22.07 22.07 22.07 256 -0.05(-0.25%)
Apr 20, 2006 22.09 22.13 22.09 22.13 512 +0.00(+0.02%)
Apr 19, 2006 22.04 22.13 22.04 22.13 6,151 +0.50(+2.31%)
Apr 18, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Apr 17, 2006 21.72 21.72 21.59 21.63 6,151 -0.05(-0.23%)
Apr 13, 2006 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Apr 12, 2006 21.66 21.68 21.66 21.68 1,025 -0.15(-0.68%)
Apr 11, 2006 21.82 21.82 21.82 21.82 0 +0.00(+0.00%)
Apr 10, 2006 21.86 21.86 21.82 21.82 1,794 -0.11(-0.50%)
Apr 07, 2006 21.93 21.93 21.93 21.93 768 -0.22(-0.99%)
Apr 06, 2006 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Apr 05, 2006 22.15 22.15 22.15 22.15 1,794 +0.07(+0.34%)
Apr 04, 2006 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
Apr 03, 2006 22.08 22.08 22.08 22.08 768 +0.15(+0.68%)
Mar 31, 2006 21.93 21.93 21.93 21.93 0 +0.00(+0.00%)
Mar 30, 2006 21.98 21.98 21.93 21.93 1,281 -0.04(-0.20%)
Mar 29, 2006 21.98 21.98 21.97 21.97 21,786 +0.06(+0.28%)
Mar 28, 2006 21.91 21.91 21.91 21.91 256 +0.08(+0.38%)
Mar 27, 2006 21.80 21.83 21.80 21.83 512 -0.01(-0.04%)
Mar 24, 2006 21.82 21.84 21.82 21.84 2,819 +0.00(+0.02%)
Mar 23, 2006 21.83 21.83 21.83 21.83 512 -0.00(-0.02%)
Mar 22, 2006 21.79 21.84 21.79 21.84 3,075 +0.08(+0.36%)
Mar 21, 2006 21.91 21.94 21.76 21.76 11,790 -0.10(-0.46%)
Mar 20, 2006 21.86 21.86 21.86 21.86 256 -0.03(-0.12%)
Mar 17, 2006 21.89 21.89 21.89 21.89 76,894 -0.15(-0.67%)
Mar 16, 2006 21.99 22.04 21.99 22.04 79,200 +0.27(+1.24%)
Mar 15, 2006 21.74 21.77 21.74 21.77 94,835 +0.06(+0.27%)
Mar 14, 2006 21.54 21.71 21.54 21.71 4,101 +0.19(+0.87%)
Mar 13, 2006 21.58 21.58 21.52 21.52 1,025 +0.05(+0.24%)
Mar 10, 2006 21.47 21.47 21.47 21.47 1,281 +0.20(+0.95%)
Mar 09, 2006 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Mar 08, 2006 21.19 21.27 21.13 21.27 538,514 -0.07(-0.31%)
Mar 07, 2006 21.33 21.33 21.33 21.33 153,788 -0.10(-0.47%)
Mar 06, 2006 21.57 21.57 21.43 21.43 4,357 -0.20(-0.94%)
Mar 03, 2006 21.63 21.64 21.63 21.64 79,457 -0.03(-0.13%)
Mar 02, 2006 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
Mar 01, 2006 21.66 21.66 21.66 21.66 256 +0.12(+0.54%)
Feb 28, 2006 21.69 21.55 21.55 21.55 256 -0.14(-0.67%)
Feb 27, 2006 21.69 21.69 21.69 21.69 256 -0.03(-0.14%)
Feb 24, 2006 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 23, 2006 21.67 21.72 21.67 21.72 768 +0.05(+0.23%)
Feb 22, 2006 21.68 21.68 21.67 21.67 1,537 +0.37(+1.72%)
Feb 21, 2006 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Feb 17, 2006 21.31 21.31 21.31 21.31 0 +0.00(+0.00%)
Feb 16, 2006 21.31 21.31 21.31 21.31 256 +0.10(+0.46%)
Feb 15, 2006 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Feb 14, 2006 21.21 21.21 21.21 21.21 512 +0.16(+0.76%)
Feb 13, 2006 21.05 21.05 21.05 21.05 512 +0.03(+0.13%)
Feb 10, 2006 21.07 21.07 21.02 21.02 1,025 -0.47(-2.18%)
Feb 09, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Feb 08, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Feb 07, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Feb 06, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Feb 03, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Feb 02, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
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.