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

78.55 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.22 29.22 29.08 29.15 8,632 -0.10(-0.34%)
May 30, 2013 29.16 29.27 29.11 29.25 83,448 +0.20(+0.67%)
May 29, 2013 29.10 29.15 28.86 29.05 17,474 -0.10(-0.35%)
May 28, 2013 29.41 29.43 29.15 29.15 3,086 +0.19(+0.64%)
May 24, 2013 28.87 29.05 28.85 28.96 7,930 -0.16(-0.55%)
May 23, 2013 28.88 29.13 28.86 29.13 6,185 +0.06(+0.20%)
May 22, 2013 29.66 29.66 29.07 29.07 9,427 -0.59(-1.98%)
May 21, 2013 29.56 29.72 29.56 29.65 5,568 +0.04(+0.14%)
May 20, 2013 29.52 29.61 29.52 29.61 3,152 +0.05(+0.18%)
May 17, 2013 29.40 29.56 29.40 29.56 2,130 +0.23(+0.79%)
May 16, 2013 29.41 29.48 29.33 29.33 2,137 -0.05(-0.17%)
May 15, 2013 29.21 29.38 29.21 29.38 4,345 +0.46(+1.60%)
May 13, 2013 28.93 28.96 28.88 28.92 7,894 -0.10(-0.34%)
May 10, 2013 28.95 29.01 28.79 29.01 5,379 +0.12(+0.41%)
May 09, 2013 28.99 29.06 28.84 28.89 12,244 -0.02(-0.08%)
May 08, 2013 28.76 28.92 28.76 28.92 4,529 +0.07(+0.23%)
May 07, 2013 28.73 28.85 28.69 28.85 9,146 +0.27(+0.94%)
May 06, 2013 28.49 28.59 28.47 28.58 2,672 +0.05(+0.19%)
May 03, 2013 28.44 28.58 28.14 28.53 34,597 +0.39(+1.38%)
May 02, 2013 27.99 28.15 27.99 28.14 18,795 +0.26(+0.95%)
May 01, 2013 28.34 28.34 27.85 27.88 40,501 -0.40(-1.42%)
Apr 30, 2013 28.14 28.29 28.10 28.28 200,388 +0.14(+0.49%)
Apr 29, 2013 27.96 28.14 27.96 28.14 2,866 +0.24(+0.85%)
Apr 26, 2013 27.88 27.96 27.78 27.90 20,752 -0.06(-0.21%)
Apr 25, 2013 28.00 28.08 27.95 27.96 9,325 +0.02(+0.09%)
Apr 24, 2013 28.48 28.48 27.74 27.94 3,674 +0.30(+1.08%)
Apr 23, 2013 27.68 27.77 27.54 27.64 7,737 +0.11(+0.39%)
Apr 22, 2013 27.15 27.53 27.14 27.53 1,893 +0.09(+0.33%)
Apr 19, 2013 27.48 27.48 27.24 27.44 3,996 +0.29(+1.05%)
Apr 18, 2013 27.38 27.38 26.93 27.15 8,347 -0.12(-0.43%)
Apr 17, 2013 27.25 27.27 27.11 27.27 2,885 -0.45(-1.64%)
Apr 16, 2013 27.59 27.73 27.44 27.73 11,138 +0.32(+1.18%)
Apr 15, 2013 27.81 27.85 27.40 27.40 16,902 -0.78(-2.77%)
Apr 12, 2013 28.30 28.30 28.12 28.18 1,694 -0.20(-0.70%)
Apr 11, 2013 28.27 28.44 28.27 28.38 7,601 +0.14(+0.50%)
Apr 10, 2013 28.08 28.24 28.07 28.24 8,889 +0.27(+0.96%)
Apr 09, 2013 27.97 27.97 27.84 27.97 9,342 +0.13(+0.48%)
Apr 08, 2013 27.70 27.84 27.63 27.84 22,151 +0.25(+0.89%)
Apr 05, 2013 27.42 27.61 27.42 27.59 7,395 -0.08(-0.27%)
Apr 04, 2013 27.56 27.68 27.23 27.67 9,327 +0.11(+0.40%)
Apr 03, 2013 27.89 27.89 27.43 27.56 10,245 -0.44(-1.56%)
Apr 02, 2013 28.21 28.21 27.97 27.99 9,049 -0.13(-0.46%)
Apr 01, 2013 28.34 28.34 28.03 28.12 130,380 -0.24(-0.84%)
Mar 28, 2013 28.37 28.37 28.21 28.36 10,046 +0.12(+0.44%)
Mar 27, 2013 27.99 28.24 27.99 28.24 12,704 +0.12(+0.43%)
Mar 26, 2013 28.12 28.21 28.12 28.12 4,546 +0.12(+0.41%)
Mar 25, 2013 28.12 28.13 27.90 28.00 8,076 +0.05(+0.16%)
Mar 22, 2013 27.96 27.96 27.96 27.96 1,254 -0.00(-0.02%)
Mar 21, 2013 27.99 28.06 27.95 27.96 3,171 -0.13(-0.46%)
Mar 20, 2013 28.05 28.16 28.01 28.09 5,575 +0.19(+0.70%)
Mar 19, 2013 28.06 28.06 27.74 27.89 15,026 -0.12(-0.41%)
Mar 18, 2013 28.13 28.13 28.01 28.01 6,064 -0.05(-0.17%)
Mar 15, 2013 28.05 28.10 28.00 28.06 8,330 -0.08(-0.29%)
Mar 14, 2013 27.97 28.15 27.97 28.14 21,598 +0.27(+0.98%)
Mar 13, 2013 27.78 27.87 27.78 27.87 4,516 +0.17(+0.60%)
Mar 12, 2013 27.80 27.80 27.70 27.70 1,212 -0.09(-0.34%)
Mar 11, 2013 27.71 27.81 27.68 27.80 9,715 +0.06(+0.22%)
Mar 08, 2013 27.56 27.75 27.51 27.73 21,351 +0.24(+0.85%)
Mar 07, 2013 27.47 27.52 27.38 27.50 88,281 +0.12(+0.44%)
Mar 06, 2013 27.40 27.48 27.30 27.38 76,253 +0.06(+0.23%)
Mar 05, 2013 27.11 27.36 27.11 27.32 15,679 +0.36(+1.33%)
Mar 04, 2013 26.83 26.96 26.76 26.96 30,478 +0.07(+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.