Get the Stockscreener App
82.02
1.45%
-1.20
After Hours:
82.25
0.23
+0.28%
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History
The historical daily chart and data for Spdr S P 400 Mid Cap Value Etf stock (MDYV), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $82.02.
- Spdr S P 400 Mid Cap Value Etf all-time high stock price is $87.81, occurred on November 25, 2024.
- The lowest Spdr S P 400 Mid Cap Value Etf stock price recorded was $19.45 on August 24, 2015. Since then, Spdr S P 400 Mid Cap Value Etf's stock price has risen over 321.81% to $82.02 now.
- The 52-week high stock price for MDYV is $87.81, representing a 7.06% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDYV is $69.93, indicating a -14.74% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Spdr S P 400 Mid Cap Value Etf (MDYV) stock in the beginning of 2024 was $71.56. The stock closed the year at $64.72, a loss of over -9.56% for the year.
The table below shows more information about MDYV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $83.12 | $81.98 | $1.14 | 121,418.0 | -1.44% |
| Feb 06, 2025 | $83.84 | $82.78 | $1.06 | 78,536.0 | -0.17% |
| Feb 05, 2025 | $83.40 | $82.78 | $0.6237 | 69,435.0 | +0.76% |
| Feb 04, 2025 | $82.79 | $82.09 | $0.70 | 113,098.0 | +0.74% |
| Feb 03, 2025 | $82.78 | $81.10 | $1.68 | 225,757.0 | -1.46% |
| Jan 31, 2025 | $84.45 | $83.18 | $1.27 | 86,631.0 | -1.06% |
| Jan 30, 2025 | $84.61 | $83.62 | $0.99 | 142,795.0 | +1.14% |
| Jan 29, 2025 | $84.14 | $82.96 | $1.18 | 127,103.0 | -0.26% |
| Jan 28, 2025 | $83.95 | $83.23 | $0.7167 | 139,047.0 | -0.27% |
| Jan 27, 2025 | $84.08 | $83.28 | $0.7998 | 119,727.0 | +0.11% |
| Jan 24, 2025 | $83.93 | $83.39 | $0.5398 | 75,564.0 | -0.01% |
| Jan 23, 2025 | $83.75 | $83.10 | $0.6463 | 190,000.0 | +0.13% |
| Jan 22, 2025 | $84.14 | $83.46 | $0.68 | 129,999.0 | -0.83% |
| Jan 21, 2025 | $84.24 | $83.47 | $0.77 | 310,443.0 | +1.46% |
| Jan 17, 2025 | $83.27 | $82.83 | $0.44 | 285,233.0 | +0.35% |
| Jan 16, 2025 | $82.87 | $81.87 | $1.00 | 561,860.0 | +0.72% |
| Jan 15, 2025 | $82.86 | $81.88 | $0.9759 | 1,467,641.0 | +1.24% |
| Jan 14, 2025 | $81.18 | $80.34 | $0.84 | 2,218,266.0 | +1.17% |
| Jan 13, 2025 | $80.27 | $78.96 | $1.31 | 111,229.0 | +1.12% |
| Jan 10, 2025 | $79.83 | $78.95 | $0.88 | 170,485.0 | -1.49% |
| Jan 08, 2025 | $80.51 | $79.56 | $0.9475 | 89,079.0 | +0.04% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P 400 Mid Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDYV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P 400 Mid Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $83.84 | $81.10 | $2.74 | 729,662.0 | -1.58% |
| Jan, 2025 | $84.61 | $78.95 | $5.66 | 7,066,461.0 | +3.92% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $86.65 | $79.16 | $7.49 | 22,094,951.0 | -7.79% |
| Nov, 2024 | $87.81 | $79.24 | $8.57 | 10,026,872.0 | +8.91% |
| Oct, 2024 | $81.94 | $77.88 | $4.06 | 7,241,396.0 | +0.09% |
| Sep, 2024 | $80.09 | $73.92 | $6.17 | 1,702,758.0 | +0.61% |
| Aug, 2024 | $79.26 | $71.28 | $7.98 | 2,355,008.0 | +0.65% |
| Jul, 2024 | $79.68 | $71.85 | $7.83 | 2,850,817.0 | +7.58% |
| Jun, 2024 | $75.48 | $71.83 | $3.65 | 1,983,991.0 | -2.58% |
| May, 2024 | $76.39 | $71.36 | $5.03 | 3,297,208.0 | +4.80% |
| Apr, 2024 | $76.16 | $70.14 | $6.02 | 3,636,976.0 | -6.00% |
| Mar, 2024 | $76.26 | $71.97 | $4.29 | 2,835,768.0 | +4.97% |
| Feb, 2024 | $72.88 | $69.93 | $2.95 | 8,593,513.0 | +1.83% |
| Jan, 2024 | $73.87 | $69.88 | $3.99 | 8,272,235.0 | -3.11% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $74.23 | $66.71 | $7.52 | 8,554,358.0 | +9.75% |
| Nov, 2023 | $67.22 | $60.54 | $6.68 | 2,575,958.0 | +9.48% |
| Oct, 2023 | $65.22 | $59.67 | $5.55 | 5,388,241.0 | -5.84% |
| Sep, 2023 | $69.98 | $63.63 | $6.35 | 2,022,738.0 | -6.19% |
| Aug, 2023 | $71.74 | $66.62 | $5.12 | 1,876,724.0 | -3.77% |
| Jul, 2023 | $72.17 | $67.01 | $5.16 | 2,883,108.0 | +4.46% |
| Jun, 2023 | $69.03 | $62.77 | $6.26 | 2,475,852.0 | +9.14% |
| May, 2023 | $65.92 | $62.50 | $3.42 | 3,898,727.0 | -3.62% |
| Apr, 2023 | $66.40 | $63.43 | $2.97 | 4,903,036.0 | -1.04% |
| Mar, 2023 | $71.39 | $61.62 | $9.77 | 21,864,295.0 | -5.76% |
| Feb, 2023 | $75.02 | $69.35 | $5.67 | 8,321,252.0 | -2.81% |
| Jan, 2023 | $72.16 | $64.23 | $7.93 | 6,107,205.0 | +11.48% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):