Canada markets open in 7 hours 35 minutes

SPDR S&P 400 Mid Cap Value ETF (MDYV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
72.52+0.22 (+0.30%)
At close: 04:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202472.4072.5672.1672.5272.5299,600
Jun 26, 202472.3772.3772.0372.3072.30156,900
Jun 25, 202473.1773.1772.3072.4872.48213,600
Jun 24, 202472.8373.7372.8373.2373.23117,100
Jun 24, 20240.39 Dividend
Jun 21, 202472.9573.1172.5873.1172.7260,700
Jun 20, 202472.8173.1472.7872.8272.4385,500
Jun 18, 202472.8173.1972.7972.8472.4588,800
Jun 17, 202472.1572.8771.9772.8772.4863,600
Jun 14, 202472.4872.5271.8372.2371.84129,400
Jun 13, 202473.5673.5672.6473.0472.65107,600
Jun 12, 202474.1674.5973.3873.5573.1690,500
Jun 11, 202472.8773.0072.3072.8572.46162,800
Jun 10, 202472.9173.4372.4673.3172.9261,700
Jun 07, 202473.3473.8073.1673.3172.9299,300
Jun 06, 202473.9174.1173.6774.0173.6289,600
Jun 05, 202473.8774.0573.3874.0573.6593,300
Jun 04, 202474.0574.2273.5173.5173.1295,100
Jun 03, 202475.4875.4874.1674.5174.1197,800
May 31, 202474.0474.8773.8374.8774.47259,900
May 30, 202473.0473.7373.0473.6873.29368,100
May 29, 202473.0473.0472.6472.7472.35385,800
May 28, 202474.4274.4673.5873.7773.3896,500
May 24, 202474.0274.1873.8774.1873.78104,900
May 23, 202475.0075.0073.4973.6073.2156,300
May 22, 202475.1275.2874.5774.8274.4280,800
May 21, 202475.3975.5275.1975.3774.9776,500
May 20, 202475.7575.8575.3875.4875.0864,400
May 17, 202475.5575.7075.4675.6875.2857,800
May 16, 202475.9476.1275.6275.6275.2284,900
May 15, 202476.3576.3975.8276.1575.74150,400
May 14, 202475.9276.1175.4075.8875.4889,800
May 13, 202475.3275.7175.0175.0474.6473,300
May 10, 202475.0075.0074.5774.8174.4198,600
May 09, 202474.1174.8174.0974.7774.37119,300
May 08, 202473.7374.1373.7374.0373.64127,800
May 07, 202474.2374.5374.1074.1273.7298,600
May 06, 202473.7674.1073.6973.9973.60146,100
May 03, 202473.4373.7172.9173.1572.76124,200
May 02, 202472.2472.6271.7272.4872.09235,100
May 01, 202471.5072.7671.3671.5871.20398,000
Apr 30, 202472.2572.3371.4471.4471.06118,400
Apr 29, 202472.4172.8172.3872.6272.2392,000
Apr 26, 202472.0372.4771.9472.1871.79112,700
Apr 25, 202471.8772.1671.3072.0471.661,003,300
Apr 24, 202472.1872.5571.9272.4172.02103,000
Apr 23, 202471.7072.6471.6872.3271.93105,200
Apr 22, 202471.2472.1170.9571.7171.33115,800
Apr 19, 202470.3271.0970.3171.0470.66147,200
Apr 18, 202470.6871.0170.1570.4570.07125,700
Apr 17, 202471.1871.3270.3470.3469.96160,500
Apr 16, 202470.9971.1270.3670.7770.39161,800
Apr 15, 202472.3872.7170.9171.2470.86132,600
Apr 12, 202472.8072.9771.7671.9371.55168,900
Apr 11, 202473.4373.4372.6773.1272.73184,800
Apr 10, 202473.6073.8472.8173.2072.81161,800
Apr 09, 202474.9375.1174.4975.0074.6095,400
Apr 08, 202474.5174.8774.4674.6574.2592,800
Apr 05, 202473.8874.3573.6874.1973.7982,900
Apr 04, 202475.2275.2573.6873.8373.4477,500
Apr 03, 202474.2274.7274.2274.6274.2283,800
Apr 02, 202474.7274.7274.1474.3773.97127,400
Apr 01, 202476.1676.1675.3475.3574.95185,600
Mar 28, 202475.6776.2675.6776.0075.5983,800
Mar 27, 202474.4875.6674.4275.6375.23131,100
Mar 26, 202474.5074.5774.0374.0773.6789,300
Mar 25, 202474.2474.5874.1974.1973.7973,500
Mar 22, 202474.8274.9774.0974.0973.69116,300
Mar 21, 202474.4875.0374.4274.8374.43123,200
Mar 20, 202472.9274.3072.7774.0773.67129,700
Mar 19, 202472.4173.1272.4073.0072.6197,800
Mar 18, 202472.9372.9472.5072.5172.1284,400
Mar 18, 20240.285 Dividend
Mar 15, 202472.8773.3672.8773.0772.40131,100
Mar 14, 202473.9974.0072.4572.9572.28149,200
Mar 13, 202473.8774.4273.7974.0173.3399,000
Mar 12, 202473.8674.1273.4173.8773.1995,800
Mar 11, 202473.7574.0773.4973.8273.14136,700
Mar 08, 202474.3374.7573.7873.9073.22189,400
Mar 07, 202473.7174.1873.7173.9273.24462,600
Mar 06, 202473.4473.5472.9173.3172.63118,800
Mar 05, 202472.7673.5072.7673.0572.38148,300
Mar 04, 202473.0373.3472.8672.9872.31193,100
Mar 01, 202472.5072.8171.9772.7672.09183,000
Feb 29, 202472.5272.7371.9872.4071.73117,100
Feb 28, 202471.8272.3671.7072.0471.38142,300
Feb 27, 202472.2172.3872.0872.2871.61188,900
Feb 26, 202472.1572.4771.7071.9071.24209,200
Feb 23, 202472.2172.5271.9472.2071.53149,200
Feb 22, 202471.9472.2371.8472.1271.46176,100
Feb 21, 202471.4871.8171.3571.7671.10239,100
Feb 20, 202471.4171.7871.2971.5670.90116,800
Feb 16, 202472.0172.5671.8771.9971.3396,100
Feb 15, 202471.7372.6171.7272.5271.85110,500
Feb 14, 202471.0471.4770.5171.2970.63128,200
Feb 13, 202470.9871.0669.9370.4869.83178,300
Feb 12, 202471.7572.8871.7572.6371.96396,800
Feb 09, 202471.3171.7270.9971.6771.01190,700
Feb 08, 202470.7371.3070.5971.2270.56185,300
Feb 07, 202470.9470.9970.1870.7070.052,781,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...