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 (%)
Jun 30, 2021 63.80 64.28 63.74 64.12 1,421,911 +0.27(+0.42%)
Jun 29, 2021 64.41 64.63 63.76 63.86 11,898,530 -0.32(-0.50%)
Jun 28, 2021 65.23 65.24 63.84 64.18 145,744 -1.04(-1.60%)
Jun 25, 2021 64.80 65.34 64.66 65.23 121,049 +0.55(+0.85%)
Jun 24, 2021 64.40 64.71 63.95 64.67 123,821 +0.65(+1.01%)
Jun 23, 2021 64.01 64.36 63.94 64.03 569,755 +0.06(+0.09%)
Jun 22, 2021 64.00 64.17 63.47 63.97 3,077,478 -0.08(-0.12%)
Jun 21, 2021 62.90 64.14 62.90 64.05 116,626 +1.63(+2.61%)
Jun 18, 2021 63.18 63.33 62.39 62.42 247,493 -1.49(-2.34%)
Jun 17, 2021 65.44 65.44 63.43 63.91 260,350 -1.57(-2.40%)
Jun 16, 2021 65.80 65.87 65.22 65.48 433,500 -0.43(-0.65%)
Jun 15, 2021 65.78 66.10 65.30 65.91 1,678,927 +0.18(+0.27%)
Jun 14, 2021 66.61 66.67 65.49 65.73 115,026 -0.83(-1.25%)
Jun 11, 2021 66.29 66.60 66.15 66.56 82,554 +0.54(+0.82%)
Jun 10, 2021 66.64 66.76 65.95 66.02 80,575 -0.29(-0.44%)
Jun 09, 2021 66.91 66.91 66.28 66.31 114,866 -0.46(-0.69%)
Jun 08, 2021 66.32 66.89 65.92 66.78 168,359 +0.46(+0.70%)
Jun 07, 2021 66.56 66.66 66.19 66.31 76,354 -0.13(-0.20%)
Jun 04, 2021 66.49 66.53 65.92 66.45 118,162 +0.21(+0.31%)
Jun 03, 2021 66.08 66.38 65.74 66.24 478,380 -0.18(-0.27%)
Jun 02, 2021 66.90 66.91 66.29 66.42 269,741 -0.29(-0.44%)
Jun 01, 2021 66.44 66.80 66.38 66.71 326,101 +0.68(+1.03%)
May 28, 2021 66.29 66.29 65.50 66.03 128,989 +0.03(+0.04%)
May 27, 2021 65.85 66.20 65.85 66.00 113,615 +0.52(+0.79%)
May 26, 2021 64.87 65.50 64.87 65.48 103,185 +0.76(+1.17%)
May 25, 2021 65.76 65.84 64.68 64.73 97,383 -0.77(-1.17%)
May 24, 2021 65.46 65.71 65.07 65.49 119,225 +0.30(+0.46%)
May 21, 2021 65.36 65.73 64.91 65.19 84,311 +0.27(+0.42%)
May 20, 2021 64.90 65.09 64.37 64.91 109,790 -0.06(-0.09%)
May 19, 2021 64.56 64.99 63.84 64.97 155,264 -0.54(-0.82%)
May 18, 2021 66.36 66.46 65.48 65.51 131,922 -0.87(-1.31%)
May 17, 2021 65.97 66.45 65.52 66.38 170,305 +0.21(+0.31%)
May 14, 2021 65.63 66.31 65.48 66.17 181,937 +0.99(+1.52%)
May 13, 2021 63.91 65.48 63.74 65.18 1,642,606 +1.46(+2.30%)
May 12, 2021 65.55 65.77 63.69 63.71 371,342 -2.06(-3.13%)
May 11, 2021 65.32 66.17 65.03 65.77 11,554,950 -0.60(-0.91%)
May 10, 2021 67.01 67.53 66.37 66.38 300,754 -0.50(-0.75%)
May 07, 2021 65.94 66.90 65.67 66.88 96,733 +0.75(+1.13%)
May 06, 2021 65.65 66.14 65.08 66.13 85,977 +0.56(+0.85%)
May 05, 2021 65.75 65.93 65.08 65.58 296,453 +0.00(+0.00%)
May 04, 2021 65.13 65.59 64.73 65.58 136,143 +0.13(+0.20%)
May 03, 2021 65.39 65.91 64.98 65.44 514,630 +0.66(+1.02%)
Apr 30, 2021 65.08 65.35 64.65 64.78 99,346 -0.80(-1.22%)
Apr 29, 2021 65.78 65.90 65.09 65.59 308,643 +0.33(+0.51%)
Apr 28, 2021 65.30 65.48 65.10 65.25 80,204 +0.06(+0.09%)
Apr 27, 2021 65.06 65.30 64.78 65.20 135,438 +0.23(+0.35%)
Apr 26, 2021 65.17 65.41 64.87 64.97 126,687 +0.15(+0.23%)
Apr 23, 2021 63.88 65.06 63.88 64.82 60,729 +1.13(+1.78%)
Apr 22, 2021 64.29 64.48 63.55 63.69 240,039 -0.39(-0.60%)
Apr 21, 2021 62.92 64.13 62.92 64.07 68,258 +1.12(+1.79%)
Apr 20, 2021 63.84 63.93 62.59 62.95 273,273 -1.08(-1.68%)
Apr 19, 2021 64.12 64.30 63.66 64.03 187,614 -0.25(-0.38%)
Apr 16, 2021 64.11 64.41 63.97 64.27 82,101 +0.53(+0.83%)
Apr 15, 2021 63.87 63.87 63.15 63.74 64,574 +0.30(+0.48%)
Apr 14, 2021 63.08 64.00 63.08 63.44 165,170 +0.43(+0.67%)
Apr 13, 2021 63.51 63.51 62.62 63.01 87,337 -0.55(-0.86%)
Apr 12, 2021 63.21 63.59 63.13 63.56 131,572 +0.37(+0.58%)
Apr 09, 2021 62.99 63.24 62.75 63.19 1,035,893 +0.31(+0.50%)
Apr 08, 2021 62.86 62.92 62.13 62.88 142,225 +0.11(+0.18%)
Apr 07, 2021 63.09 63.22 62.54 62.77 983,474 -0.26(-0.40%)
Apr 06, 2021 63.09 63.53 62.90 63.02 180,922 +0.01(+0.01%)
Apr 05, 2021 63.27 63.44 62.69 63.01 92,412 +0.46(+0.74%)
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.