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

79.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.90 22.03 21.84 22.03 1,208 -0.16(-0.74%)
May 30, 2012 22.19 22.19 22.19 22.19 489 -0.37(-1.63%)
May 29, 2012 22.48 22.56 22.41 22.56 1,467 +0.36(+1.60%)
May 24, 2012 22.20 22.20 22.20 22.20 2,445 +0.16(+0.72%)
May 23, 2012 21.95 22.04 21.95 22.04 750 -0.28(-1.25%)
May 22, 2012 22.32 22.32 22.32 22.32 1,222 +0.30(+1.36%)
May 21, 2012 22.02 22.02 22.02 22.02 489 +0.03(+0.15%)
May 18, 2012 21.97 21.99 21.81 21.99 3,306 -0.29(-1.28%)
May 17, 2012 22.28 22.28 22.28 22.28 1,083 -0.25(-1.09%)
May 16, 2012 22.64 22.64 22.52 22.52 1,467 -0.15(-0.67%)
May 15, 2012 22.86 22.91 22.62 22.67 6,346 -0.17(-0.76%)
May 14, 2012 22.87 22.94 22.85 22.85 2,841 -0.28(-1.19%)
May 11, 2012 22.89 23.16 22.89 23.12 8,156 -0.08(-0.35%)
May 10, 2012 23.20 23.20 23.20 23.20 880 +0.10(+0.44%)
May 09, 2012 22.83 23.10 22.83 23.10 3,585 +0.27(+1.18%)
May 08, 2012 22.83 22.83 22.83 22.83 244 -0.28(-1.20%)
May 07, 2012 23.13 23.13 23.11 23.11 899 -0.18(-0.77%)
May 04, 2012 23.29 23.29 23.29 23.29 5,380 -0.21(-0.89%)
May 03, 2012 23.76 23.81 23.50 23.50 2,308 -0.16(-0.67%)
May 02, 2012 23.70 23.70 23.66 23.66 1,433 -0.20(-0.84%)
May 01, 2012 23.90 23.96 23.86 23.86 1,552 +0.14(+0.60%)
Apr 30, 2012 23.72 23.72 23.72 23.72 1,807 -0.22(-0.91%)
Apr 27, 2012 23.82 23.93 23.80 23.93 2,313 +0.29(+1.24%)
Apr 26, 2012 23.64 23.64 23.64 23.64 611 +0.06(+0.24%)
Apr 25, 2012 23.58 23.58 23.53 23.58 2,249 +0.39(+1.66%)
Apr 24, 2012 23.09 23.21 23.09 23.20 1,308 +0.11(+0.46%)
Apr 23, 2012 22.87 23.09 22.87 23.09 5,314 -0.28(-1.19%)
Apr 20, 2012 23.46 23.46 23.37 23.37 1,406 +0.16(+0.69%)
Apr 19, 2012 23.32 23.32 23.15 23.21 5,466 -0.13(-0.58%)
Apr 18, 2012 23.31 23.34 23.23 23.34 2,237 -0.18(-0.77%)
Apr 17, 2012 23.19 23.52 23.19 23.52 2,213 +0.37(+1.59%)
Apr 16, 2012 22.98 23.16 22.94 23.16 794 +0.22(+0.98%)
Apr 11, 2012 22.87 22.93 22.93 22.93 3,179 +0.20(+0.90%)
Apr 10, 2012 23.03 23.03 22.73 22.73 755 -0.49(-2.11%)
Apr 09, 2012 23.17 23.22 23.09 23.22 4,309 -0.43(-1.80%)
Apr 05, 2012 23.66 23.66 23.64 23.64 2,103 -0.01(-0.05%)
Apr 04, 2012 23.65 23.65 23.65 23.65 623 -0.26(-1.10%)
Apr 03, 2012 23.92 23.92 23.92 23.92 1,027 +0.02(+0.07%)
Mar 30, 2012 23.96 23.90 23.90 23.90 978 +0.21(+0.88%)
Mar 29, 2012 23.69 23.69 23.69 23.69 313 -0.34(-1.40%)
Mar 27, 2012 23.96 24.03 24.03 24.03 2,690 +0.05(+0.19%)
Mar 26, 2012 23.98 23.98 23.98 23.98 635 +0.31(+1.29%)
Mar 23, 2012 23.59 23.71 23.59 23.67 5,974 +0.15(+0.63%)
Mar 22, 2012 23.40 23.56 23.40 23.53 5,307 -0.38(-1.60%)
Mar 21, 2012 23.87 23.92 23.83 23.91 20,741 -0.04(-0.17%)
Mar 20, 2012 23.94 23.95 23.90 23.95 2,408 -0.17(-0.70%)
Mar 19, 2012 24.09 24.18 24.09 24.12 1,215 +0.15(+0.64%)
Mar 16, 2012 23.97 23.97 23.97 23.97 601 -0.12(-0.49%)
Mar 15, 2012 24.09 24.09 24.09 24.09 4,140 +0.19(+0.79%)
Mar 14, 2012 23.90 23.90 23.90 23.90 490 +0.31(+1.31%)
Mar 13, 2012 23.59 23.61 23.59 23.59 5,899 +0.08(+0.35%)
Mar 12, 2012 23.58 23.58 23.42 23.51 58,690 +0.46(+1.98%)
Mar 08, 2012 23.07 23.05 23.05 23.05 980 +0.05(+0.21%)
Mar 07, 2012 23.00 23.00 23.00 23.00 345 +0.05(+0.21%)
Mar 06, 2012 22.98 22.98 22.93 22.95 1,803 -0.30(-1.28%)
Mar 05, 2012 23.25 23.25 23.25 23.25 1,531 -0.29(-1.21%)
Mar 02, 2012 23.54 23.54 23.54 23.54 367 -0.09(-0.40%)
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.