Get the Stockscreener App
84.47
1.66%
1.38
After Hours:
84.47
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 November 21, 2024, is $84.47.
- Spdr S P 400 Mid Cap Value Etf all-time high stock price is $85.67, occurred on November 11, 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 334.40% to $84.47 now.
- The 52-week high stock price for MDYV is $85.67, representing a 1.42% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for MDYV is $66.09, indicating a -21.76% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Spdr S P 400 Mid Cap Value Etf (MDYV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $84.67 | $83.30 | $1.37 | 201,630.0 | +1.66% |
| Nov 20, 2024 | $83.12 | $82.44 | $0.68 | 341,415.0 | +0.13% |
| Nov 19, 2024 | $82.98 | $82.07 | $0.91 | 873,018.0 | +0.16% |
| Nov 18, 2024 | $83.17 | $82.69 | $0.48 | 4,442,177.0 | +0.15% |
| Nov 15, 2024 | $83.42 | $82.48 | $0.9395 | 90,188.0 | -0.73% |
| Nov 14, 2024 | $84.23 | $83.16 | $1.07 | 87,502.0 | -0.79% |
| Nov 13, 2024 | $84.91 | $83.93 | $0.9787 | 107,534.0 | -0.47% |
| Nov 12, 2024 | $85.29 | $84.21 | $1.08 | 152,277.0 | -1.10% |
| Nov 11, 2024 | $85.67 | $85.13 | $0.5398 | 128,844.0 | +1.07% |
| Nov 08, 2024 | $84.61 | $83.83 | $0.7772 | 97,647.0 | +0.44% |
| Nov 07, 2024 | $84.63 | $84.00 | $0.6277 | 90,424.0 | -0.46% |
| Nov 06, 2024 | $84.49 | $83.02 | $1.47 | 159,436.0 | +4.58% |
| Nov 05, 2024 | $80.76 | $79.24 | $1.52 | 88,909.0 | +1.36% |
| Nov 04, 2024 | $80.28 | $79.50 | $0.78 | 114,219.0 | +0.16% |
| Nov 01, 2024 | $80.26 | $79.45 | $0.8057 | 98,858.0 | +0.03% |
| Oct 31, 2024 | $80.68 | $79.47 | $1.21 | 422,201.0 | -1.29% |
| Oct 30, 2024 | $81.33 | $80.24 | $1.09 | 2,190,525.0 | +0.10% |
| Oct 29, 2024 | $80.53 | $79.81 | $0.715 | 3,016,433.0 | -0.02% |
| Oct 28, 2024 | $80.63 | $79.95 | $0.68 | 81,720.0 | +1.27% |
| Oct 25, 2024 | $80.44 | $79.41 | $1.03 | 76,392.0 | -0.86% |
| Oct 24, 2024 | $80.40 | $79.87 | $0.53 | 49,713.0 | +0.17% |
| Oct 23, 2024 | $80.37 | $79.50 | $0.8694 | 85,270.0 | -0.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $85.67 | $79.24 | $6.43 | 7,275,708.0 | +6.21% |
| 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% |
Spdr S P 400 Mid Cap Value Etf Stock (MDYV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $69.18 | $62.94 | $6.24 | 8,051,905.0 | -5.61% |
| Nov, 2022 | $68.57 | $61.89 | $6.68 | 6,617,362.0 | +6.34% |
| Oct, 2022 | $64.75 | $57.70 | $7.05 | 15,185,014.0 | +11.52% |
| Sep, 2022 | $66.85 | $57.63 | $9.22 | 9,009,958.0 | -9.92% |
| Aug, 2022 | $69.27 | $64.08 | $5.19 | 9,802,731.0 | -2.82% |
| Jul, 2022 | $66.26 | $59.28 | $6.98 | 2,892,151.0 | +9.17% |
| Jun, 2022 | $68.22 | $58.64 | $9.58 | 4,185,869.0 | -9.74% |
| May, 2022 | $68.44 | $62.06 | $6.38 | 5,024,978.0 | +2.09% |
| Apr, 2022 | $71.32 | $65.57 | $5.75 | 16,756,875.0 | -6.71% |
| Mar, 2022 | $72.24 | $65.74 | $6.50 | 3,021,313.0 | +1.87% |
| Feb, 2022 | $70.76 | $64.73 | $6.03 | 13,666,391.0 | +1.33% |
| Jan, 2022 | $73.01 | $65.31 | $7.70 | 3,927,602.0 | -4.11% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):