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

78.55 +0.08 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.62 46.64 46.18 46.23 45,701 -0.49(-1.05%)
May 30, 2018 46.09 46.85 46.09 46.72 129,029 +0.83(+1.82%)
May 29, 2018 45.87 46.08 45.64 45.89 122,861 -0.16(-0.34%)
May 25, 2018 46.04 46.04 46.04 0 -0.18(-0.38%)
May 24, 2018 46.10 46.25 45.86 46.22 43,910 +0.03(+0.07%)
May 23, 2018 46.03 46.24 45.99 46.19 132,009 -0.04(-0.10%)
May 22, 2018 46.58 46.70 46.21 46.23 56,876 -0.24(-0.51%)
May 21, 2018 46.17 46.47 46.17 46.47 68,847 +0.47(+1.01%)
May 18, 2018 46.19 46.20 46.00 46.00 208,541 -0.17(-0.37%)
May 17, 2018 45.99 46.36 45.99 46.17 42,493 +0.15(+0.33%)
May 16, 2018 45.76 46.15 45.76 46.02 52,569 +0.34(+0.75%)
May 15, 2018 45.60 45.76 45.53 45.68 69,769 -0.08(-0.17%)
May 14, 2018 45.86 46.00 45.69 45.76 52,632 -0.04(-0.10%)
May 11, 2018 45.88 45.96 45.72 45.80 62,242 +0.01(+0.03%)
May 10, 2018 45.52 45.88 45.52 45.79 42,353 +0.34(+0.75%)
May 09, 2018 45.32 45.55 45.29 45.45 38,499 +0.28(+0.62%)
May 08, 2018 45.04 45.21 44.96 45.17 34,086 +0.13(+0.29%)
May 07, 2018 44.99 45.29 44.99 45.04 51,853 +0.24(+0.54%)
May 04, 2018 44.21 44.99 44.21 44.79 37,863 +0.61(+1.39%)
May 03, 2018 44.22 44.36 43.84 44.18 52,637 -0.20(-0.46%)
May 02, 2018 44.38 44.76 44.36 44.39 78,280 -0.03(-0.06%)
May 01, 2018 44.29 44.46 43.91 44.41 56,306 +0.08(+0.19%)
Apr 30, 2018 44.85 44.96 44.33 44.33 58,766 -0.51(-1.15%)
Apr 27, 2018 44.82 44.92 44.75 44.84 88,237 -0.04(-0.09%)
Apr 26, 2018 44.97 44.97 44.64 44.88 35,232 +0.12(+0.26%)
Apr 25, 2018 44.51 44.92 44.35 44.77 196,534 +0.14(+0.31%)
Apr 24, 2018 45.20 45.26 44.34 44.63 95,403 -0.22(-0.49%)
Apr 23, 2018 44.73 45.06 44.70 44.85 42,220 +0.09(+0.20%)
Apr 20, 2018 45.18 45.18 44.66 44.76 69,922 -0.30(-0.66%)
Apr 19, 2018 45.12 45.23 44.87 45.06 222,371 -0.16(-0.35%)
Apr 18, 2018 45.27 45.46 45.22 45.22 59,246 +0.22(+0.48%)
Apr 17, 2018 45.03 45.16 44.88 45.00 73,101 +0.22(+0.50%)
Apr 16, 2018 44.56 44.90 44.50 44.78 47,845 +0.44(+0.99%)
Apr 13, 2018 44.55 44.56 44.21 44.34 65,353 -0.07(-0.15%)
Apr 12, 2018 44.51 44.55 44.38 44.40 45,460 +0.13(+0.29%)
Apr 11, 2018 44.04 44.40 44.04 44.28 52,252 +0.04(+0.09%)
Apr 10, 2018 44.16 44.42 43.93 44.24 81,122 +0.70(+1.60%)
Apr 09, 2018 43.76 44.01 43.54 43.54 42,240 +0.02(+0.05%)
Apr 06, 2018 44.07 44.35 43.22 43.52 76,993 -0.92(-2.07%)
Apr 05, 2018 44.26 44.55 44.13 44.44 51,873 +0.39(+0.88%)
Apr 04, 2018 43.06 44.05 43.06 44.05 55,272 +0.38(+0.87%)
Apr 03, 2018 43.23 43.78 43.21 43.67 103,857 +0.64(+1.50%)
Apr 02, 2018 43.94 43.94 42.73 43.02 100,784 -1.13(-2.56%)
Mar 29, 2018 44.16 44.16 44.16 0 +0.56(+1.29%)
Mar 28, 2018 43.27 43.68 43.27 43.59 44,322 +0.34(+0.78%)
Mar 27, 2018 43.88 43.92 43.12 43.25 55,987 -0.55(-1.27%)
Mar 26, 2018 43.49 43.82 43.05 43.81 47,766 +0.83(+1.92%)
Mar 23, 2018 43.91 43.94 42.96 42.98 146,062 -0.85(-1.94%)
Mar 22, 2018 44.66 44.75 43.82 43.84 79,654 -1.15(-2.56%)
Mar 21, 2018 44.76 45.25 44.76 44.99 40,353 +0.22(+0.49%)
Mar 20, 2018 44.97 45.02 44.69 44.77 42,033 -0.10(-0.23%)
Mar 19, 2018 45.14 45.15 44.49 44.87 51,704 -0.55(-1.22%)
Mar 16, 2018 45.11 45.55 45.11 45.42 44,786 +0.33(+0.74%)
Mar 15, 2018 45.48 45.48 44.98 45.09 41,363 -0.17(-0.38%)
Mar 14, 2018 45.83 45.83 45.19 45.26 59,327 -0.29(-0.65%)
Mar 13, 2018 45.91 45.94 45.47 45.55 53,330 -0.23(-0.49%)
Mar 12, 2018 45.71 45.91 45.64 45.78 45,867 +0.08(+0.16%)
Mar 09, 2018 45.26 45.72 45.19 45.71 43,182 +0.71(+1.57%)
Mar 08, 2018 45.26 45.26 44.79 45.00 35,300 -0.21(-0.48%)
Mar 07, 2018 45.31 45.21 54,124 +0.12(+0.27%)
Mar 06, 2018 45.04 45.23 44.76 45.09 175,150 +0.25(+0.55%)
Mar 05, 2018 44.07 44.91 44.07 44.85 39,981 +0.51(+1.15%)
Mar 02, 2018 43.39 44.34 43.09 44.34 108,832 +0.57(+1.29%)
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.