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

70.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 69.77 70.78 69.48 70.76 91,430 +0.79(+1.13%)
May 06, 2021 69.46 69.98 68.85 69.97 81,264 +0.59(+0.85%)
May 05, 2021 69.56 69.75 68.86 69.38 280,200 +0.00(+0.00%)
May 04, 2021 68.91 69.39 68.49 69.38 128,679 +0.14(+0.20%)
May 03, 2021 69.18 69.73 68.75 69.24 486,415 +0.70(+1.02%)
Apr 30, 2021 68.86 69.14 68.39 68.54 93,900 -0.85(-1.22%)
Apr 29, 2021 69.60 69.72 68.86 69.39 291,722 +0.35(+0.51%)
Apr 28, 2021 69.09 69.28 68.88 69.04 75,807 +0.06(+0.09%)
Apr 27, 2021 68.83 69.09 68.54 68.98 128,013 +0.24(+0.35%)
Apr 26, 2021 68.95 69.20 68.64 68.74 119,742 +0.16(+0.23%)
Apr 23, 2021 67.59 68.83 67.59 68.58 57,400 +1.20(+1.78%)
Apr 22, 2021 68.02 68.22 67.24 67.38 226,879 -0.41(-0.60%)
Apr 21, 2021 66.57 67.85 66.57 67.79 64,516 +1.19(+1.79%)
Apr 20, 2021 67.54 67.64 66.22 66.60 258,291 -1.14(-1.68%)
Apr 19, 2021 67.84 68.03 67.35 67.74 177,328 -0.26(-0.38%)
Apr 16, 2021 67.83 68.15 67.68 68.00 77,600 +0.56(+0.83%)
Apr 15, 2021 67.58 67.58 66.81 67.44 61,034 +0.32(+0.48%)
Apr 14, 2021 66.74 67.71 66.74 67.12 156,115 +0.45(+0.67%)
Apr 13, 2021 67.19 67.19 66.25 66.67 82,549 -0.58(-0.86%)
Apr 12, 2021 66.88 67.28 66.79 67.25 124,359 +0.39(+0.58%)
Apr 09, 2021 66.64 66.91 66.39 66.86 979,100 +0.33(+0.50%)
Apr 08, 2021 66.51 66.57 65.73 66.53 134,428 +0.12(+0.18%)
Apr 07, 2021 66.75 66.89 66.17 66.41 929,555 -0.27(-0.40%)
Apr 06, 2021 66.75 67.21 66.55 66.68 171,003 +0.01(+0.02%)
Apr 05, 2021 66.94 67.12 66.32 66.67 87,346 +0.49(+0.74%)
Apr 01, 2021 65.72 66.21 65.35 66.18 213,900 +0.75(+1.15%)
Mar 31, 2021 65.91 66.10 65.36 65.43 86,091 -0.30(-0.46%)
Mar 30, 2021 65.00 65.91 65.00 65.73 68,637 +0.84(+1.29%)
Mar 29, 2021 65.64 66.25 64.72 64.89 80,164 -1.16(-1.76%)
Mar 26, 2021 65.23 66.06 64.90 66.05 167,200 +1.43(+2.21%)
Mar 25, 2021 62.72 64.86 62.40 64.62 127,275 +1.53(+2.43%)
Mar 24, 2021 63.74 64.71 63.09 63.09 308,555 -0.02(-0.03%)
Mar 23, 2021 64.66 64.82 62.83 63.11 12,911,116 -1.96(-3.01%)
Mar 22, 2021 65.91 65.91 64.82 65.07 95,544 -1.11(-1.68%)
Mar 19, 2021 66.42 66.79 65.54 66.18 140,400 -0.26(-0.39%)
Mar 18, 2021 67.30 68.11 66.30 66.44 94,259 -0.96(-1.42%)
Mar 17, 2021 66.72 67.40 66.37 67.40 161,619 +0.55(+0.82%)
Mar 16, 2021 67.65 67.65 66.64 66.85 234,118 -0.89(-1.31%)
Mar 15, 2021 67.12 67.74 66.79 67.74 167,011 +0.79(+1.18%)
Mar 12, 2021 66.03 67.02 66.03 66.95 87,200 +0.95(+1.44%)
Mar 11, 2021 65.85 66.30 65.40 66.00 125,856 +0.56(+0.86%)
Mar 10, 2021 64.58 65.64 64.50 65.44 152,970 +1.18(+1.84%)
Mar 09, 2021 65.19 65.19 64.04 64.26 184,750 -0.35(-0.54%)
Mar 08, 2021 63.84 65.20 63.72 64.61 204,568 +1.17(+1.84%)
Mar 05, 2021 62.54 63.54 61.24 63.44 169,600 +1.77(+2.87%)
Mar 04, 2021 62.71 63.09 60.77 61.67 176,031 -1.02(-1.63%)
Mar 03, 2021 62.57 63.55 62.51 62.69 112,974 +0.27(+0.43%)
Mar 02, 2021 63.09 63.09 62.22 62.42 145,636 -0.69(-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.