UK markets closed

SPDR S&P 400 Mid Cap Value ETF (MDYV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
75.68+0.06 (+0.08%)
At close: 04:00PM EDT
77.00 +1.32 (+1.74%)
After hours: 04:25PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202475.5575.7075.4675.6875.6857,747
16 May 202475.9476.1275.6275.6275.6284,900
15 May 202476.3576.3975.8276.1576.15150,400
14 May 202475.9276.1175.4075.8875.8889,800
13 May 202475.3275.7175.0175.0475.0473,300
10 May 202475.0075.0074.5774.8174.8198,600
09 May 202474.1174.8174.0974.7774.77119,300
08 May 202473.7374.1373.7374.0374.03127,800
07 May 202474.2374.5374.1074.1274.1298,600
06 May 202473.7674.1073.6973.9973.99146,100
03 May 202473.4373.7172.9173.1573.15124,200
02 May 202472.2472.6271.7272.4872.48235,100
01 May 202471.5072.7671.3671.5871.58398,000
30 Apr 202472.2572.3371.4471.4471.44118,400
29 Apr 202472.4172.8172.3872.6272.6292,000
26 Apr 202472.0372.4771.9472.1872.18112,700
25 Apr 202471.8772.1671.3072.0472.041,003,300
24 Apr 202472.1872.5571.9272.4172.41103,000
23 Apr 202471.7072.6471.6872.3272.32105,200
22 Apr 202471.2472.1170.9571.7171.71115,800
19 Apr 202470.3271.0970.3171.0471.04147,200
18 Apr 202470.6871.0170.1570.4570.45125,700
17 Apr 202471.1871.3270.3470.3470.34160,500
16 Apr 202470.9971.1270.3670.7770.77161,800
15 Apr 202472.3872.7170.9171.2471.24132,600
12 Apr 202472.8072.9771.7671.9371.93168,900
11 Apr 202473.4373.4372.6773.1273.12184,800
10 Apr 202473.6073.8472.8173.2073.20161,800
09 Apr 202474.9375.1174.4975.0075.0095,400
08 Apr 202474.5174.8774.4674.6574.6592,800
05 Apr 202473.8874.3573.6874.1974.1982,900
04 Apr 202475.2275.2573.6873.8373.8377,500
03 Apr 202474.2274.7274.2274.6274.6283,800
02 Apr 202474.7274.7274.1474.3774.37127,400
01 Apr 202476.1676.1675.3475.3575.35185,600
28 Mar 202475.6776.2675.6776.0076.0083,800
27 Mar 202474.4875.6674.4275.6375.63131,100
26 Mar 202474.5074.5774.0374.0774.0789,300
25 Mar 202474.2474.5874.1974.1974.1973,500
22 Mar 202474.8274.9774.0974.0974.09116,300
21 Mar 202474.4875.0374.4274.8374.83123,200
20 Mar 202472.9274.3072.7774.0774.07129,700
19 Mar 202472.4173.1272.4073.0073.0097,800
18 Mar 202472.9372.9472.5072.5172.5184,400
18 Mar 20240.285 Dividend
15 Mar 202472.8773.3672.8773.0772.79131,100
14 Mar 202473.9974.0072.4572.9572.67149,200
13 Mar 202473.8774.4273.7974.0173.7299,000
12 Mar 202473.8674.1273.4173.8773.5895,800
11 Mar 202473.7574.0773.4973.8273.53136,700
08 Mar 202474.3374.7573.7873.9073.61189,400
07 Mar 202473.7174.1873.7173.9273.63462,600
06 Mar 202473.4473.5472.9173.3173.02118,800
05 Mar 202472.7673.5072.7673.0572.77148,300
04 Mar 202473.0373.3472.8672.9872.70193,100
01 Mar 202472.5072.8171.9772.7672.48183,000
29 Feb 202472.5272.7371.9872.4072.12117,100
28 Feb 202471.8272.3671.7072.0471.76142,300
27 Feb 202472.2172.3872.0872.2872.00188,900
26 Feb 202472.1572.4771.7071.9071.62209,200
23 Feb 202472.2172.5271.9472.2071.92149,200
22 Feb 202471.9472.2371.8472.1271.84176,100
21 Feb 202471.4871.8171.3571.7671.48239,100
20 Feb 202471.4171.7871.2971.5671.28116,800
16 Feb 202472.0172.5671.8771.9971.7196,100
15 Feb 202471.7372.6171.7272.5272.24110,500
14 Feb 202471.0471.4770.5171.2971.01128,200
13 Feb 202470.9871.0669.9370.4870.21178,300
12 Feb 202471.7572.8871.7572.6372.35396,800
09 Feb 202471.3171.7270.9971.6771.39190,700
08 Feb 202470.7371.3070.5971.2270.94185,300
07 Feb 202470.9470.9970.1870.7070.422,781,500
06 Feb 202470.4670.9470.3270.6970.412,514,500
05 Feb 202470.8170.8169.9870.4370.16161,300
02 Feb 202471.1271.7870.7071.4671.18114,200
01 Feb 202471.4571.7870.3471.7571.47399,700
31 Jan 202472.1372.6571.0271.1070.82151,800
30 Jan 202472.4672.8372.3672.6172.33164,800
29 Jan 202472.2372.8671.9272.8672.58158,000
26 Jan 202472.3272.5972.0972.2571.97158,000
25 Jan 202472.1672.4671.5172.0171.73251,200
24 Jan 202472.6072.6071.5571.6471.36181,800
23 Jan 202472.5972.7771.7271.9471.662,601,300
22 Jan 202471.7072.4171.7072.2071.92486,300
19 Jan 202470.9471.4870.3171.3671.08150,500
18 Jan 202470.6570.7670.0670.7370.45160,400
17 Jan 202470.2170.7569.8870.2970.02175,100
16 Jan 202471.0771.2070.6770.9770.69143,000
12 Jan 202472.3472.5871.4071.5771.29108,200
11 Jan 202471.9671.9671.1171.7071.42130,300
10 Jan 202471.9172.2571.5972.1071.82135,100
09 Jan 202471.9672.2271.7072.0471.76145,100
08 Jan 202471.7072.6471.5172.6472.36479,400
05 Jan 202471.2372.3771.2371.8771.59168,400
04 Jan 202471.6171.9471.4871.5371.25439,600
03 Jan 202472.6772.6771.6171.6671.381,511,600
02 Jan 202473.0073.8772.7773.3973.10373,500
29 Dec 202373.9174.0673.3473.3873.09116,300
28 Dec 202373.7174.2273.7174.1173.82103,200
27 Dec 202373.9574.2273.7773.9573.66418,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...