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

78.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.59 25.59 25.59 25.59 1,537 +0.33(+1.30%)
May 30, 2007 25.27 25.27 25.27 25.27 512 +0.07(+0.29%)
May 29, 2007 25.16 25.19 25.16 25.19 512 +0.24(+0.98%)
May 25, 2007 24.95 24.95 24.95 24.95 256 -0.03(-0.11%)
May 24, 2007 25.19 25.19 24.97 24.98 14,866 -0.30(-1.20%)
May 23, 2007 25.28 25.28 25.28 25.28 1,794 -0.09(-0.37%)
May 22, 2007 25.29 25.38 25.29 25.38 1,281 +0.25(+0.99%)
May 21, 2007 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
May 18, 2007 25.06 25.13 25.06 25.13 1,025 +0.05(+0.19%)
May 17, 2007 25.08 25.08 25.08 25.08 0 +0.00(+0.00%)
May 16, 2007 25.06 25.08 25.04 25.08 3,075 +0.02(+0.06%)
May 15, 2007 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
May 14, 2007 25.22 25.22 25.06 25.06 3,332 -0.08(-0.33%)
May 11, 2007 25.04 25.14 25.04 25.14 7,689 +0.10(+0.39%)
May 10, 2007 25.15 25.15 25.05 25.05 1,281 -0.11(-0.43%)
May 09, 2007 25.13 25.16 25.13 25.16 5,895 +0.17(+0.69%)
May 08, 2007 24.93 24.98 24.93 24.98 4,101 -0.04(-0.17%)
May 07, 2007 25.03 25.03 25.03 25.03 768 +0.08(+0.33%)
May 04, 2007 24.99 24.99 24.93 24.95 1,281 +0.05(+0.22%)
May 03, 2007 24.90 24.90 24.89 24.89 1,025 +0.02(+0.07%)
May 02, 2007 24.85 24.92 24.85 24.88 4,101 +0.38(+1.55%)
May 01, 2007 24.56 24.57 24.50 24.50 5,126 -0.37(-1.51%)
Apr 30, 2007 24.90 24.90 24.87 24.87 1,281 -0.01(-0.05%)
Apr 27, 2007 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Apr 26, 2007 24.88 24.88 24.88 24.88 0 +0.00(+0.00%)
Apr 25, 2007 24.88 24.88 24.88 24.88 1,537 +0.11(+0.42%)
Apr 24, 2007 24.76 24.78 24.67 24.78 2,563 -0.08(-0.33%)
Apr 23, 2007 24.80 24.86 24.80 24.86 4,613 +0.11(+0.46%)
Apr 20, 2007 24.75 24.75 24.75 24.75 512 +0.17(+0.68%)
Apr 19, 2007 24.58 24.58 24.58 24.58 256 -0.07(-0.30%)
Apr 18, 2007 24.61 24.65 24.61 24.65 1,025 +0.06(+0.24%)
Apr 17, 2007 24.59 24.59 24.59 24.59 768 +0.09(+0.35%)
Apr 16, 2007 24.51 24.51 24.51 24.51 768 +0.18(+0.74%)
Apr 13, 2007 24.27 24.33 24.27 24.33 1,537 +0.27(+1.12%)
Apr 12, 2007 24.05 24.06 24.05 24.06 2,819 -0.09(-0.39%)
Apr 11, 2007 24.23 24.23 24.15 24.15 512 -0.07(-0.29%)
Apr 10, 2007 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Apr 09, 2007 24.22 24.22 24.22 24.22 5,382 +0.06(+0.26%)
Apr 05, 2007 24.17 24.17 24.16 24.16 2,050 +0.03(+0.13%)
Apr 04, 2007 24.11 24.13 24.11 24.13 2,050 -0.05(-0.19%)
Apr 03, 2007 24.08 24.18 24.08 24.18 768 +0.21(+0.86%)
Apr 02, 2007 23.91 23.97 23.91 23.97 1,281 +0.14(+0.59%)
Mar 30, 2007 23.90 23.91 23.75 23.83 4,613 +0.08(+0.33%)
Mar 29, 2007 23.81 23.81 23.70 23.75 11,790 -0.12(-0.52%)
Mar 28, 2007 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
Mar 27, 2007 23.88 23.88 23.88 23.88 1,537 -0.06(-0.26%)
Mar 26, 2007 24.09 24.09 23.93 23.94 3,332 -0.13(-0.54%)
Mar 23, 2007 24.05 24.10 24.05 24.07 2,306 +0.09(+0.39%)
Mar 22, 2007 24.05 24.05 23.97 23.97 1,794 +0.01(+0.05%)
Mar 21, 2007 23.63 23.96 23.63 23.96 29,476 +0.34(+1.42%)
Mar 20, 2007 23.56 23.63 23.56 23.63 2,819 +0.15(+0.63%)
Mar 19, 2007 23.47 23.48 23.47 23.48 1,281 +0.23(+0.99%)
Mar 16, 2007 23.30 23.40 23.24 23.25 84,070 -0.18(-0.77%)
Mar 15, 2007 23.33 23.43 23.33 23.43 2,819 +0.21(+0.92%)
Mar 14, 2007 23.23 23.23 22.95 23.21 23,324 -0.40(-1.69%)
Mar 13, 2007 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Mar 12, 2007 23.61 23.61 23.55 23.61 1,281 +0.07(+0.28%)
Mar 09, 2007 23.61 23.61 23.55 23.55 512 +0.09(+0.38%)
Mar 08, 2007 23.51 23.51 23.44 23.46 26,656 +0.16(+0.69%)
Mar 07, 2007 23.29 23.36 23.26 23.30 9,227 +0.01(+0.05%)
Mar 06, 2007 23.12 23.33 23.12 23.28 6,920 +0.34(+1.50%)
Mar 05, 2007 23.14 23.16 22.94 22.94 4,101 -0.43(-1.85%)
Mar 02, 2007 23.59 23.62 23.37 23.37 9,996 -0.30(-1.25%)
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.