Get the Stockscreener App
82.27
0.57%
0.47
After Hours:
82.27
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 July 25, 2025, is $82.27.
- 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 323.09% to $82.27 now.
- The 52-week high stock price for MDYV is $87.81, representing a 6.73% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDYV is $65.86, indicating a -19.95% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $82.28 | $81.36 | $0.9266 | 93,826.0 | +0.57% |
| Jul 24, 2025 | $82.55 | $81.76 | $0.79 | 67,553.0 | -1.34% |
| Jul 23, 2025 | $82.95 | $82.71 | $0.2391 | 52,257.0 | +0.73% |
| Jul 22, 2025 | $82.45 | $81.35 | $1.10 | 81,107.0 | +1.50% |
| Jul 21, 2025 | $81.91 | $81.07 | $0.84 | 101,242.0 | -0.37% |
| Jul 18, 2025 | $81.86 | $81.14 | $0.72 | 399,167.0 | -0.18% |
| Jul 17, 2025 | $81.63 | $80.81 | $0.82 | 711,767.0 | +0.88% |
| Jul 16, 2025 | $80.92 | $79.80 | $1.12 | 69,644.0 | +0.46% |
| Jul 15, 2025 | $82.32 | $80.46 | $1.86 | 48,322.0 | -1.97% |
| Jul 14, 2025 | $82.12 | $81.58 | $0.545 | 50,396.0 | +0.04% |
| Jul 11, 2025 | $82.31 | $81.82 | $0.4943 | 41,262.0 | -0.70% |
| Jul 10, 2025 | $83.05 | $81.95 | $1.10 | 46,198.0 | +0.72% |
| Jul 09, 2025 | $82.22 | $81.45 | $0.7699 | 64,260.0 | +0.24% |
| Jul 08, 2025 | $82.25 | $81.33 | $0.9235 | 77,784.0 | +0.71% |
| Jul 07, 2025 | $82.22 | $80.89 | $1.33 | 85,024.0 | -1.25% |
| Jul 03, 2025 | $82.48 | $82.08 | $0.40 | 46,327.0 | +0.44% |
| Jul 02, 2025 | $81.93 | $80.75 | $1.18 | 84,075.0 | +1.29% |
| Jul 01, 2025 | $81.55 | $79.17 | $2.38 | 83,780.0 | +1.84% |
| Jun 30, 2025 | $79.69 | $79.09 | $0.60 | 55,935.0 | -0.03% |
| Jun 27, 2025 | $79.98 | $79.00 | $0.9786 | 104,651.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $83.05 | $79.17 | $3.88 | 2,297,817.0 | +3.58% |
| Jun, 2025 | $79.98 | $75.85 | $4.13 | 1,618,601.0 | +3.21% |
| May, 2025 | $79.28 | $73.38 | $5.91 | 1,975,449.0 | +4.58% |
| Apr, 2025 | $78.36 | $65.86 | $12.50 | 5,253,744.0 | -4.49% |
| Mar, 2025 | $81.33 | $75.10 | $6.23 | 2,541,824.0 | -4.69% |
| Feb, 2025 | $83.84 | $79.82 | $4.02 | 2,288,382.0 | -3.00% |
| 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% |
0.43%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):