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 23, 2011 23.25 23.17 23.17 23.17 1,727 -0.38(-1.60%)
May 20, 2011 23.69 23.69 23.55 23.55 851 -0.08(-0.36%)
May 18, 2011 23.61 23.63 23.63 23.63 987 +0.40(+1.73%)
May 17, 2011 23.35 23.35 23.23 23.23 5,310 -0.30(-1.27%)
May 16, 2011 23.53 23.60 23.53 23.53 1,431 -0.08(-0.34%)
May 13, 2011 23.87 23.88 23.61 23.61 1,073 -0.12(-0.49%)
May 12, 2011 23.61 23.73 23.61 23.73 851 -0.02(-0.09%)
May 11, 2011 23.94 23.94 23.67 23.75 27,892 -0.34(-1.41%)
May 10, 2011 24.00 24.10 24.00 24.09 14,196 +0.23(+0.96%)
May 09, 2011 23.65 23.87 23.65 23.86 55,189 +0.19(+0.81%)
May 06, 2011 23.83 23.93 23.57 23.67 156,707 +0.08(+0.32%)
May 05, 2011 23.73 23.77 23.59 23.59 4,619 -0.07(-0.28%)
May 04, 2011 23.86 23.86 23.66 23.66 1,152 -0.24(-1.01%)
May 03, 2011 24.03 24.03 23.90 23.90 2,349 -0.30(-1.24%)
May 02, 2011 24.20 24.20 24.20 24.20 1,184 -0.02(-0.07%)
Apr 28, 2011 24.22 24.22 24.22 24.22 0 +0.21(+0.89%)
Apr 27, 2011 23.96 24.01 23.96 24.00 4,219 +0.26(+1.10%)
Apr 25, 2011 23.74 23.74 23.74 23.74 0 +0.02(+0.08%)
Apr 21, 2011 23.78 23.78 23.72 23.72 5,310 +0.11(+0.48%)
Apr 20, 2011 23.66 23.66 23.61 23.61 1,727 +0.32(+1.39%)
Apr 19, 2011 23.24 23.29 23.18 23.29 2,823 +0.19(+0.81%)
Apr 18, 2011 23.32 23.32 23.10 23.10 1,488 -0.41(-1.73%)
Apr 15, 2011 23.50 23.50 23.50 23.50 246 +0.21(+0.90%)
Apr 14, 2011 23.34 23.34 23.29 23.29 1,004 -0.10(-0.42%)
Apr 13, 2011 23.39 23.39 23.39 23.39 357 +0.02(+0.07%)
Apr 12, 2011 23.46 23.50 23.35 23.37 3,703 -0.28(-1.20%)
Apr 11, 2011 23.86 23.86 23.66 23.66 1,085 -0.14(-0.58%)
Apr 08, 2011 23.95 23.95 23.78 23.80 1,233 -0.28(-1.18%)
Apr 06, 2011 24.08 24.08 24.08 24.08 0 -0.02(-0.07%)
Apr 05, 2011 24.01 24.18 24.01 24.10 3,008 +0.13(+0.52%)
Apr 04, 2011 24.09 24.09 23.97 23.97 4,979 +0.00(+0.00%)
Apr 01, 2011 23.97 23.97 23.97 23.97 254 +0.17(+0.70%)
Mar 31, 2011 23.58 23.80 23.58 23.80 3,481 +0.14(+0.61%)
Mar 30, 2011 23.65 23.66 23.65 23.66 1,833 +0.24(+1.01%)
Mar 29, 2011 23.33 23.42 23.33 23.42 668 +0.03(+0.11%)
Mar 28, 2011 23.43 23.44 23.39 23.40 4,654 +0.14(+0.59%)
Mar 24, 2011 23.26 23.26 23.26 23.26 0 +0.19(+0.81%)
Mar 22, 2011 23.07 23.07 23.07 23.07 0 -0.15(-0.65%)
Mar 21, 2011 23.24 23.24 23.19 23.22 10,043 +0.48(+2.11%)
Mar 18, 2011 22.87 22.87 22.74 22.74 2,988 -0.01(-0.05%)
Mar 17, 2011 22.76 22.76 22.57 22.76 5,115 +0.19(+0.82%)
Mar 16, 2011 22.72 22.72 22.42 22.57 7,921 -0.10(-0.43%)
Mar 15, 2011 22.67 22.67 22.67 22.67 1,482 -0.37(-1.62%)
Mar 11, 2011 23.04 23.04 23.04 23.04 0 +0.09(+0.41%)
Mar 10, 2011 22.97 22.98 22.95 22.95 9,290 -0.42(-1.78%)
Mar 09, 2011 23.36 23.36 23.36 23.36 4,942 -0.06(-0.24%)
Mar 08, 2011 23.12 23.42 23.12 23.42 1,173 +0.38(+1.67%)
Mar 07, 2011 23.24 23.24 23.03 23.03 2,189 -0.56(-2.39%)
Mar 03, 2011 23.60 23.60 23.60 23.60 0 +0.58(+2.50%)
Mar 02, 2011 23.02 23.02 23.01 23.02 1,977 +0.06(+0.25%)
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.