SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD (NY:MDYV)

81.93 +1.04 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 80.99 81.93 80.75 81.93 84,075 +1.04(+1.29%)
Jul 01, 2025 79.17 81.55 79.17 80.89 83,785 +1.46(+1.84%)
Jun 30, 2025 79.69 79.69 79.09 79.43 56,035 -0.02(-0.03%)
Jun 27, 2025 79.69 79.98 79.00 79.45 104,751 -0.02(-0.03%)
Jun 26, 2025 78.76 79.49 78.59 79.47 64,015 +1.05(+1.34%)
Jun 25, 2025 79.12 79.12 78.33 78.42 101,749 -0.68(-0.86%)
Jun 24, 2025 79.00 79.41 78.70 79.10 94,885 +0.66(+0.84%)
Jun 23, 2025 77.64 78.50 77.15 78.44 89,366 +0.80(+1.03%)
Jun 20, 2025 77.86 78.11 77.42 77.64 225,055 +0.06(+0.08%)
Jun 18, 2025 77.46 78.19 77.41 77.58 66,637 +0.30(+0.39%)
Jun 17, 2025 77.62 78.01 77.27 77.28 60,279 -0.72(-0.92%)
Jun 16, 2025 77.91 78.37 77.72 78.00 174,992 +0.80(+1.03%)
Jun 13, 2025 77.60 78.01 76.93 77.20 62,683 -1.14(-1.46%)
Jun 12, 2025 77.99 78.35 77.63 78.35 64,119 -0.01(-0.01%)
Jun 11, 2025 78.90 78.99 78.11 78.36 94,194 -0.33(-0.42%)
Jun 10, 2025 78.45 78.91 78.21 78.68 50,060 +0.67(+0.85%)
Jun 09, 2025 77.88 78.50 77.69 78.02 54,745 +0.47(+0.60%)
Jun 06, 2025 77.43 77.75 77.28 77.55 51,084 +0.86(+1.12%)
Jun 05, 2025 76.85 77.11 76.32 76.70 52,214 -0.09(-0.12%)
Jun 04, 2025 77.32 77.48 76.78 76.78 55,313 -0.42(-0.54%)
Jun 03, 2025 76.27 77.34 75.97 77.20 48,470 +0.98(+1.29%)
Jun 02, 2025 76.57 76.57 75.44 76.22 55,042 -0.33(-0.43%)
May 30, 2025 76.55 76.81 76.16 76.55 86,506 -0.47(-0.61%)
May 29, 2025 77.14 77.14 76.27 77.01 53,264 +0.32(+0.42%)
May 28, 2025 77.57 77.78 76.61 76.70 107,294 -0.94(-1.22%)
May 27, 2025 76.96 77.64 76.48 77.64 77,325 +1.70(+2.24%)
May 23, 2025 75.11 76.13 75.11 75.94 98,220 -0.15(-0.20%)
May 22, 2025 75.87 76.47 75.54 76.09 87,999 -0.05(-0.07%)
May 21, 2025 77.67 77.76 76.13 76.14 66,015 -2.26(-2.88%)
May 20, 2025 78.46 78.79 78.17 78.40 55,434 -0.14(-0.18%)
May 19, 2025 77.96 78.58 77.96 78.54 81,417 -0.32(-0.40%)
May 16, 2025 78.17 78.86 77.91 78.85 59,101 +0.71(+0.90%)
May 15, 2025 77.65 78.17 77.44 78.15 80,795 +0.30(+0.38%)
May 14, 2025 78.09 78.17 77.66 77.85 150,606 -0.41(-0.52%)
May 13, 2025 78.46 78.62 78.16 78.26 94,488 +0.10(+0.13%)
May 12, 2025 78.11 78.51 77.63 78.16 123,768 +2.64(+3.49%)
May 09, 2025 75.76 75.76 75.28 75.52 172,375 +0.06(+0.08%)
May 08, 2025 74.98 76.08 74.80 75.46 155,889 +1.00(+1.35%)
May 07, 2025 74.62 74.88 74.08 74.46 108,238 +0.24(+0.32%)
May 06, 2025 74.20 74.76 73.93 74.22 56,519 -0.49(-0.65%)
May 05, 2025 74.46 75.30 74.46 74.71 67,952 -0.24(-0.32%)
May 02, 2025 74.56 75.11 74.20 74.94 89,090 +1.49(+2.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.