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

79.27 -0.59 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.84 66.11 65.44 65.69 79,783 -0.17(-0.26%)
Oct 28, 2021 65.15 65.87 65.15 65.86 45,532 +0.88(+1.36%)
Oct 27, 2021 66.18 66.19 64.98 64.98 89,475 -1.36(-2.05%)
Oct 26, 2021 67.02 66.33 66.34 159,943 -0.46(-0.68%)
Oct 25, 2021 66.72 67.00 66.55 66.79 240,811 +0.28(+0.41%)
Oct 22, 2021 66.52 66.84 66.17 66.52 43,341 +0.13(+0.20%)
Oct 21, 2021 66.38 66.56 66.03 66.38 428,625 -0.01(-0.01%)
Oct 20, 2021 65.71 66.51 65.60 66.39 157,121 +0.69(+1.06%)
Oct 19, 2021 65.98 65.98 65.45 65.70 53,193 +0.07(+0.10%)
Oct 18, 2021 65.37 65.90 65.29 65.63 74,847 -0.04(-0.06%)
Oct 15, 2021 66.16 66.38 65.66 65.67 286,776 +0.09(+0.13%)
Oct 14, 2021 65.25 65.65 65.10 65.59 551,393 +0.97(+1.50%)
Oct 13, 2021 64.62 64.71 63.89 64.62 46,907 +0.09(+0.14%)
Oct 12, 2021 64.37 64.73 64.18 64.52 55,751 +0.31(+0.49%)
Oct 11, 2021 64.70 65.08 64.20 64.21 41,646 -0.36(-0.56%)
Oct 08, 2021 64.80 65.08 64.55 64.57 52,742 -0.16(-0.25%)
Oct 07, 2021 64.48 65.13 64.48 64.73 91,152 +0.76(+1.19%)
Oct 06, 2021 63.58 63.99 62.76 63.97 37,556 -0.22(-0.34%)
Oct 05, 2021 64.40 64.66 63.90 64.19 107,378 +0.07(+0.10%)
Oct 04, 2021 64.13 64.79 63.93 64.12 135,085 -0.09(-0.13%)
Oct 01, 2021 63.37 64.60 62.91 64.21 207,962 +1.31(+2.08%)
Sep 30, 2021 64.22 64.35 62.92 62.90 138,586 -1.13(-1.77%)
Sep 29, 2021 64.18 64.29 63.59 64.03 37,838 +0.10(+0.16%)
Sep 28, 2021 64.53 64.53 63.82 63.92 58,227 -0.79(-1.22%)
Sep 27, 2021 63.97 65.05 63.97 64.71 102,375 +0.96(+1.50%)
Sep 24, 2021 63.42 64.04 63.28 63.75 62,306 +0.03(+0.04%)
Sep 23, 2021 63.05 64.10 63.05 63.73 41,615 +1.09(+1.74%)
Sep 22, 2021 62.20 63.20 62.20 62.63 409,620 +0.90(+1.46%)
Sep 21, 2021 62.41 62.49 61.53 61.73 54,016 -0.29(-0.46%)
Sep 20, 2021 61.65 61.90 61.13 62.02 232,830 -1.16(-1.83%)
Sep 17, 2021 63.73 64.00 63.03 63.17 62,740 -0.58(-0.91%)
Sep 16, 2021 64.03 64.20 63.52 63.75 47,512 -0.24(-0.37%)
Sep 15, 2021 63.30 64.02 63.30 63.99 77,284 +0.79(+1.25%)
Sep 14, 2021 64.35 64.35 63.05 63.20 78,707 -0.89(-1.39%)
Sep 13, 2021 63.99 64.26 63.67 64.10 354,970 +0.64(+1.00%)
Sep 10, 2021 64.54 64.65 63.46 63.46 71,231 -0.81(-1.26%)
Sep 09, 2021 64.32 64.82 64.22 64.27 315,649 -0.18(-0.28%)
Sep 08, 2021 64.65 64.75 64.14 64.45 96,373 -0.29(-0.45%)
Sep 07, 2021 65.50 65.50 64.74 64.74 421,398 -0.72(-1.10%)
Sep 03, 2021 65.80 65.87 65.26 65.46 44,230 -0.42(-0.63%)
Sep 02, 2021 65.76 66.10 65.63 65.88 426,232 +0.28(+0.42%)
Sep 01, 2021 65.74 65.83 65.07 65.61 316,757 +0.04(+0.06%)
Aug 31, 2021 65.71 65.80 65.32 65.57 155,036 -0.09(-0.13%)
Aug 30, 2021 66.23 66.23 65.64 65.65 240,164 -0.40(-0.60%)
Aug 27, 2021 64.89 66.17 64.89 66.05 61,718 +1.39(+2.14%)
Aug 26, 2021 65.29 65.43 64.67 64.67 57,451 -0.74(-1.13%)
Aug 25, 2021 65.08 65.78 64.98 65.41 53,697 +0.46(+0.70%)
Aug 24, 2021 64.52 65.14 64.52 64.95 80,643 +0.65(+1.01%)
Aug 23, 2021 64.22 64.41 64.04 64.30 57,074 +0.50(+0.78%)
Aug 20, 2021 63.05 63.85 62.99 63.80 38,840 +0.80(+1.27%)
Aug 19, 2021 63.02 63.55 62.75 63.00 70,608 -0.72(-1.13%)
Aug 18, 2021 64.14 64.59 63.70 63.73 80,010 -0.56(-0.87%)
Aug 17, 2021 64.58 64.70 63.60 64.29 101,287 -0.80(-1.23%)
Aug 16, 2021 64.95 65.25 64.53 65.08 59,608 -0.23(-0.35%)
Aug 13, 2021 65.56 65.56 65.19 65.31 75,315 -0.15(-0.23%)
Aug 12, 2021 65.68 65.68 65.13 65.46 44,120 -0.17(-0.26%)
Aug 11, 2021 65.04 65.63 64.54 65.63 106,740 +0.81(+1.25%)
Aug 10, 2021 64.47 65.00 64.18 64.83 48,317 +0.47(+0.72%)
Aug 09, 2021 64.53 64.61 64.08 64.36 67,575 -0.29(-0.46%)
Aug 06, 2021 64.50 64.91 64.36 64.66 61,351 +0.63(+0.98%)
Aug 05, 2021 63.46 64.16 63.46 64.03 62,515 +0.78(+1.23%)
Aug 04, 2021 63.72 64.07 63.25 63.25 79,810 -0.82(-1.27%)
Aug 03, 2021 63.80 64.11 62.91 64.07 373,219 +0.39(+0.61%)
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.