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 (%)
May 28, 2021 66.29 66.29 65.50 66.03 128,989 +0.03(+0.04%)
May 27, 2021 65.85 66.20 65.85 66.00 113,615 +0.52(+0.79%)
May 26, 2021 64.87 65.50 64.87 65.48 103,185 +0.76(+1.17%)
May 25, 2021 65.76 65.84 64.68 64.73 97,383 -0.77(-1.17%)
May 24, 2021 65.46 65.71 65.07 65.49 119,225 +0.30(+0.46%)
May 21, 2021 65.36 65.73 64.91 65.19 84,311 +0.27(+0.42%)
May 20, 2021 64.90 65.09 64.37 64.91 109,790 -0.06(-0.09%)
May 19, 2021 64.56 64.99 63.84 64.97 155,264 -0.54(-0.82%)
May 18, 2021 66.36 66.46 65.48 65.51 131,922 -0.87(-1.31%)
May 17, 2021 65.97 66.45 65.52 66.38 170,305 +0.21(+0.31%)
May 14, 2021 65.63 66.31 65.48 66.17 181,937 +0.99(+1.52%)
May 13, 2021 63.91 65.48 63.74 65.18 1,642,606 +1.46(+2.30%)
May 12, 2021 65.55 65.77 63.69 63.71 371,342 -2.06(-3.13%)
May 11, 2021 65.32 66.17 65.03 65.77 11,554,950 -0.60(-0.91%)
May 10, 2021 67.01 67.53 66.37 66.38 300,754 -0.50(-0.75%)
May 07, 2021 65.94 66.90 65.67 66.88 96,733 +0.75(+1.13%)
May 06, 2021 65.65 66.14 65.08 66.13 85,977 +0.56(+0.85%)
May 05, 2021 65.75 65.93 65.08 65.58 296,453 +0.00(+0.00%)
May 04, 2021 65.13 65.59 64.73 65.58 136,143 +0.13(+0.20%)
May 03, 2021 65.39 65.91 64.98 65.44 514,630 +0.66(+1.02%)
Apr 30, 2021 65.08 65.35 64.65 64.78 99,346 -0.80(-1.22%)
Apr 29, 2021 65.78 65.90 65.09 65.59 308,643 +0.33(+0.51%)
Apr 28, 2021 65.30 65.48 65.10 65.25 80,204 +0.06(+0.09%)
Apr 27, 2021 65.06 65.30 64.78 65.20 135,438 +0.23(+0.35%)
Apr 26, 2021 65.17 65.41 64.87 64.97 126,687 +0.15(+0.23%)
Apr 23, 2021 63.88 65.06 63.88 64.82 60,729 +1.13(+1.78%)
Apr 22, 2021 64.29 64.48 63.55 63.69 240,039 -0.39(-0.60%)
Apr 21, 2021 62.92 64.13 62.92 64.07 68,258 +1.12(+1.79%)
Apr 20, 2021 63.84 63.93 62.59 62.95 273,273 -1.08(-1.68%)
Apr 19, 2021 64.12 64.30 63.66 64.03 187,614 -0.25(-0.38%)
Apr 16, 2021 64.11 64.41 63.97 64.27 82,101 +0.53(+0.83%)
Apr 15, 2021 63.87 63.87 63.15 63.74 64,574 +0.30(+0.48%)
Apr 14, 2021 63.08 64.00 63.08 63.44 165,170 +0.43(+0.67%)
Apr 13, 2021 63.51 63.51 62.62 63.01 87,337 -0.55(-0.86%)
Apr 12, 2021 63.21 63.59 63.13 63.56 131,572 +0.37(+0.58%)
Apr 09, 2021 62.99 63.24 62.75 63.19 1,035,893 +0.31(+0.50%)
Apr 08, 2021 62.86 62.92 62.13 62.88 142,225 +0.11(+0.18%)
Apr 07, 2021 63.09 63.22 62.54 62.77 983,474 -0.26(-0.40%)
Apr 06, 2021 63.09 63.53 62.90 63.02 180,922 +0.01(+0.01%)
Apr 05, 2021 63.27 63.44 62.69 63.01 92,412 +0.46(+0.74%)
Apr 01, 2021 62.12 62.58 61.76 62.55 226,307 +0.71(+1.15%)
Mar 31, 2021 62.30 62.47 61.78 61.84 91,084 -0.28(-0.46%)
Mar 30, 2021 61.44 62.30 61.44 62.13 72,618 +0.79(+1.29%)
Mar 29, 2021 62.04 62.62 61.17 61.33 84,814 -1.10(-1.76%)
Mar 26, 2021 61.65 62.44 61.34 62.43 176,898 +1.35(+2.21%)
Mar 25, 2021 59.28 61.30 58.97 61.08 134,657 +1.45(+2.43%)
Mar 24, 2021 60.25 61.16 59.63 59.63 326,453 -0.02(-0.03%)
Mar 23, 2021 61.12 61.27 59.39 59.65 13,660,039 -1.85(-3.01%)
Mar 22, 2021 62.30 62.30 61.27 61.50 101,086 -0.77(-1.24%)
Mar 19, 2021 62.50 62.85 61.67 62.27 149,209 -0.24(-0.39%)
Mar 18, 2021 63.33 64.09 62.39 62.52 100,173 -0.90(-1.42%)
Mar 17, 2021 62.78 63.42 62.45 63.42 171,759 +0.52(+0.82%)
Mar 16, 2021 63.66 63.66 62.71 62.90 248,807 -0.84(-1.31%)
Mar 15, 2021 63.16 63.74 62.85 63.74 177,489 +0.74(+1.18%)
Mar 12, 2021 62.13 63.06 62.13 63.00 92,671 +0.89(+1.44%)
Mar 11, 2021 61.96 62.38 61.54 62.10 133,752 +0.53(+0.86%)
Mar 10, 2021 60.77 61.76 60.69 61.58 162,567 +1.11(+1.84%)
Mar 09, 2021 61.34 61.34 60.26 60.47 196,341 -0.33(-0.54%)
Mar 08, 2021 60.07 61.35 59.96 60.80 217,403 +1.10(+1.84%)
Mar 05, 2021 58.85 59.79 57.63 59.69 180,241 +1.67(+2.87%)
Mar 04, 2021 59.01 59.37 57.18 58.03 187,075 -0.96(-1.63%)
Mar 03, 2021 58.88 59.80 58.82 58.99 120,062 +0.25(+0.43%)
Mar 02, 2021 59.37 59.37 58.55 58.73 154,773 -0.65(-1.09%)
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.