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

76.00 +0.37 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.70 46.72 46.27 46.31 45,620 -0.49(-1.05%)
May 30, 2018 46.17 46.93 46.17 46.80 128,800 +0.84(+1.82%)
May 29, 2018 45.95 46.16 45.72 45.97 122,643 -0.16(-0.34%)
May 25, 2018 46.12 46.12 46.12 0 -0.18(-0.38%)
May 24, 2018 46.18 46.33 45.95 46.30 43,832 +0.03(+0.07%)
May 23, 2018 46.11 46.32 46.07 46.27 131,775 -0.04(-0.10%)
May 22, 2018 46.66 46.78 46.29 46.31 56,775 -0.24(-0.51%)
May 21, 2018 46.25 46.56 46.25 46.55 68,725 +0.47(+1.01%)
May 18, 2018 46.27 46.28 46.08 46.08 208,171 -0.17(-0.37%)
May 17, 2018 46.07 46.44 46.07 46.25 42,417 +0.15(+0.33%)
May 16, 2018 45.84 46.23 45.84 46.10 52,476 +0.34(+0.75%)
May 15, 2018 45.68 45.84 45.61 45.76 69,645 -0.08(-0.17%)
May 14, 2018 45.94 46.08 45.77 45.84 52,539 -0.04(-0.10%)
May 11, 2018 45.96 46.04 45.80 45.88 62,132 +0.01(+0.03%)
May 10, 2018 45.60 45.96 45.60 45.87 42,278 +0.34(+0.75%)
May 09, 2018 45.40 45.63 45.37 45.53 38,430 +0.28(+0.62%)
May 08, 2018 45.12 45.29 45.04 45.25 34,025 +0.13(+0.29%)
May 07, 2018 45.07 45.37 45.07 45.12 51,761 +0.24(+0.55%)
May 04, 2018 44.29 45.07 44.29 44.87 37,796 +0.61(+1.39%)
May 03, 2018 44.30 44.44 43.91 44.26 52,543 -0.20(-0.46%)
May 02, 2018 44.46 44.84 44.44 44.46 78,141 -0.03(-0.06%)
May 01, 2018 44.37 44.54 43.99 44.49 56,207 +0.08(+0.19%)
Apr 30, 2018 44.93 45.04 44.41 44.41 58,662 -0.52(-1.15%)
Apr 27, 2018 44.90 45.00 44.83 44.92 88,080 -0.04(-0.09%)
Apr 26, 2018 45.05 45.05 44.72 44.96 35,170 +0.12(+0.26%)
Apr 25, 2018 44.59 45.00 44.43 44.85 196,186 +0.14(+0.31%)
Apr 24, 2018 45.28 45.34 44.42 44.71 95,233 -0.22(-0.49%)
Apr 23, 2018 44.81 45.14 44.78 44.93 42,145 +0.09(+0.20%)
Apr 20, 2018 45.26 45.26 44.74 44.84 69,798 -0.30(-0.66%)
Apr 19, 2018 45.20 45.31 44.95 45.14 221,976 -0.16(-0.35%)
Apr 18, 2018 45.35 45.54 45.30 45.30 59,141 +0.22(+0.48%)
Apr 17, 2018 45.11 45.24 44.96 45.08 72,971 +0.22(+0.50%)
Apr 16, 2018 44.64 44.98 44.58 44.86 47,760 +0.44(+0.99%)
Apr 13, 2018 44.63 44.64 44.29 44.42 65,237 -0.07(-0.15%)
Apr 12, 2018 44.59 44.63 44.46 44.48 45,379 +0.13(+0.29%)
Apr 11, 2018 44.12 44.48 44.12 44.35 52,159 +0.04(+0.09%)
Apr 10, 2018 44.24 44.50 44.01 44.31 80,979 +0.70(+1.60%)
Apr 09, 2018 43.84 44.09 43.62 43.62 42,165 +0.02(+0.05%)
Apr 06, 2018 44.14 44.43 43.30 43.59 76,857 -0.92(-2.07%)
Apr 05, 2018 44.34 44.63 44.21 44.51 51,781 +0.39(+0.88%)
Apr 04, 2018 43.14 44.13 43.14 44.13 55,174 +0.38(+0.87%)
Apr 03, 2018 43.30 43.86 43.29 43.74 103,673 +0.64(+1.50%)
Apr 02, 2018 44.02 44.02 42.81 43.10 100,606 -1.13(-2.56%)
Mar 29, 2018 44.23 44.23 44.23 0 +0.56(+1.29%)
Mar 28, 2018 43.34 43.75 43.34 43.67 44,243 +0.34(+0.78%)
Mar 27, 2018 43.95 44.00 43.19 43.33 55,887 -0.56(-1.27%)
Mar 26, 2018 43.57 43.90 43.13 43.89 47,682 +0.83(+1.92%)
Mar 23, 2018 43.98 44.02 43.04 43.06 145,803 -0.85(-1.94%)
Mar 22, 2018 44.74 44.83 43.90 43.91 79,512 -1.15(-2.56%)
Mar 21, 2018 44.84 45.33 44.84 45.07 40,281 +0.22(+0.49%)
Mar 20, 2018 45.05 45.10 44.77 44.85 41,959 -0.10(-0.23%)
Mar 19, 2018 45.22 45.23 44.57 44.95 51,612 -0.45(-0.99%)
Mar 16, 2018 45.09 45.53 45.09 45.40 44,810 +0.33(+0.74%)
Mar 15, 2018 45.45 45.45 44.96 45.07 41,385 -0.17(-0.38%)
Mar 14, 2018 45.80 45.80 45.17 45.24 59,359 -0.29(-0.65%)
Mar 13, 2018 45.88 45.91 45.44 45.53 53,358 -0.23(-0.49%)
Mar 12, 2018 45.69 45.88 45.62 45.76 45,892 +0.08(+0.16%)
Mar 09, 2018 45.24 45.70 45.17 45.68 43,206 +0.71(+1.57%)
Mar 08, 2018 45.24 45.24 44.77 44.98 35,319 -0.21(-0.47%)
Mar 07, 2018 45.29 45.19 54,154 +0.12(+0.27%)
Mar 06, 2018 45.01 45.20 44.74 45.07 175,244 +0.25(+0.55%)
Mar 05, 2018 44.05 44.88 44.05 44.82 40,002 +0.51(+1.15%)
Mar 02, 2018 43.37 44.31 43.06 44.31 108,890 +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.