Skip to main content

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

72.21 -0.27 (-0.37%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.49 23.50 23.49 23.50 1,674 +0.30(+1.30%)
May 30, 2007 23.20 23.20 23.20 23.20 558 +0.07(+0.29%)
May 29, 2007 23.11 23.13 23.11 23.13 558 +0.22(+0.98%)
May 25, 2007 22.91 22.91 22.91 22.91 279 -0.03(-0.11%)
May 24, 2007 23.13 23.13 22.93 22.93 16,191 -0.28(-1.20%)
May 23, 2007 23.21 23.21 23.21 23.21 1,954 -0.09(-0.37%)
May 22, 2007 23.22 23.30 23.22 23.30 1,395 +0.23(+0.99%)
May 21, 2007 23.07 23.07 23.07 23.07 0 +0.00(+0.00%)
May 18, 2007 23.00 23.07 23.00 23.07 1,116 +0.04(+0.19%)
May 17, 2007 23.03 23.03 23.03 23.03 0 +0.00(+0.00%)
May 16, 2007 23.01 23.03 22.99 23.03 3,349 +0.01(+0.06%)
May 15, 2007 23.01 23.01 23.01 23.01 0 +0.00(+0.00%)
May 14, 2007 23.16 23.16 23.01 23.01 3,629 -0.08(-0.33%)
May 11, 2007 22.99 23.09 22.99 23.09 8,374 +0.09(+0.39%)
May 10, 2007 23.09 23.09 23.00 23.00 1,395 -0.10(-0.43%)
May 09, 2007 23.07 23.10 23.07 23.10 6,420 +0.16(+0.69%)
May 08, 2007 22.89 22.94 22.89 22.94 4,466 -0.04(-0.17%)
May 07, 2007 22.98 22.98 22.98 22.98 837 +0.08(+0.33%)
May 04, 2007 22.94 22.94 22.89 22.90 1,395 +0.05(+0.22%)
May 03, 2007 22.86 22.86 22.86 22.86 1,116 +0.02(+0.07%)
May 02, 2007 22.82 22.88 22.82 22.84 4,466 +0.35(+1.54%)
May 01, 2007 22.55 22.56 22.49 22.49 5,583 -0.34(-1.51%)
Apr 30, 2007 22.86 22.86 22.84 22.84 1,395 -0.01(-0.05%)
Apr 27, 2007 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 26, 2007 22.85 22.85 22.85 22.85 0 +0.00(+0.00%)
Apr 25, 2007 22.85 22.85 22.85 22.85 1,674 +0.10(+0.43%)
Apr 24, 2007 22.74 22.75 22.65 22.75 2,791 -0.08(-0.33%)
Apr 23, 2007 22.77 22.83 22.77 22.83 5,024 +0.10(+0.46%)
Apr 20, 2007 22.72 22.72 22.72 22.72 558 +0.15(+0.68%)
Apr 19, 2007 22.57 22.57 22.57 22.57 279 -0.07(-0.30%)
Apr 18, 2007 22.59 22.64 22.59 22.64 1,116 +0.05(+0.24%)
Apr 17, 2007 22.58 22.58 22.58 22.58 837 +0.08(+0.35%)
Apr 16, 2007 22.50 22.50 22.50 22.50 837 +0.16(+0.74%)
Apr 13, 2007 22.29 22.34 22.29 22.34 1,674 +0.25(+1.12%)
Apr 12, 2007 22.08 22.09 22.08 22.09 3,070 -0.09(-0.39%)
Apr 11, 2007 22.25 22.25 22.18 22.18 558 -0.06(-0.29%)
Apr 10, 2007 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Apr 09, 2007 22.24 22.24 22.24 22.24 5,862 +0.06(+0.26%)
Apr 05, 2007 22.19 22.19 22.18 22.18 2,233 +0.03(+0.13%)
Apr 04, 2007 22.13 22.16 22.13 22.16 2,233 -0.04(-0.19%)
Apr 03, 2007 22.11 22.20 22.11 22.20 837 +0.19(+0.86%)
Apr 02, 2007 21.96 22.01 21.96 22.01 1,395 +0.13(+0.59%)
Mar 30, 2007 21.94 21.95 21.81 21.88 5,024 +0.07(+0.33%)
Mar 29, 2007 21.86 21.86 21.76 21.81 12,841 -0.11(-0.52%)
Mar 28, 2007 21.92 21.92 21.92 21.92 0 +0.00(+0.00%)
Mar 27, 2007 21.92 21.92 21.92 21.92 1,674 -0.06(-0.26%)
Mar 26, 2007 22.12 22.12 21.97 21.98 3,629 -0.12(-0.53%)
Mar 23, 2007 22.08 22.13 22.08 22.10 2,512 +0.09(+0.39%)
Mar 22, 2007 22.08 22.08 22.01 22.01 1,954 +0.01(+0.04%)
Mar 21, 2007 21.70 22.00 21.70 22.00 32,102 +0.31(+1.42%)
Mar 20, 2007 21.64 21.69 21.64 21.69 3,070 +0.14(+0.63%)
Mar 19, 2007 21.55 21.56 21.55 21.56 1,395 +0.21(+0.99%)
Mar 16, 2007 21.39 21.49 21.34 21.35 91,563 -0.16(-0.77%)
Mar 15, 2007 21.42 21.51 21.42 21.51 3,070 +0.20(+0.92%)
Mar 14, 2007 21.32 21.33 21.07 21.31 25,403 -0.37(-1.69%)
Mar 13, 2007 21.68 21.68 21.68 21.68 0 +0.00(+0.00%)
Mar 12, 2007 21.68 21.68 21.62 21.68 1,395 +0.06(+0.28%)
Mar 09, 2007 21.68 21.68 21.62 21.62 558 +0.08(+0.38%)
Mar 08, 2007 21.58 21.58 21.53 21.54 29,032 +0.15(+0.69%)
Mar 07, 2007 21.38 21.45 21.36 21.39 10,049 +0.01(+0.05%)
Mar 06, 2007 21.22 21.42 21.22 21.38 7,537 +0.32(+1.50%)
Mar 05, 2007 21.25 21.26 21.06 21.06 4,466 -0.40(-1.85%)
Mar 02, 2007 21.66 21.69 21.46 21.46 10,887 -0.27(-1.25%)
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.