Get the Stockscreener App
80.33
1.06%
0.84
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 December 20, 2024, is $80.33.
- 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 313.11% to $80.33 now.
- The 52-week high stock price for MDYV is $87.81, representing a 9.31% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDYV is $69.88, indicating a -13.01% decrease from the current share price, occurred on January 17, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $81.03 | $79.16 | $1.87 | 302,865.0 | +1.06% |
| Dec 19, 2024 | $80.85 | $79.49 | $1.36 | 515,811.0 | -0.30% |
| Dec 18, 2024 | $83.43 | $79.55 | $3.88 | 10,595,858.0 | -3.86% |
| Dec 17, 2024 | $83.67 | $82.64 | $1.03 | 8,117,336.0 | -1.23% |
| Dec 16, 2024 | $84.50 | $83.91 | $0.59 | 334,996.0 | -0.14% |
| Dec 13, 2024 | $84.49 | $83.75 | $0.74 | 106,082.0 | -0.34% |
| Dec 12, 2024 | $85.03 | $84.37 | $0.66 | 158,528.0 | -0.68% |
| Dec 11, 2024 | $85.17 | $84.66 | $0.5099 | 294,413.0 | +0.58% |
| Dec 10, 2024 | $85.22 | $84.34 | $0.88 | 159,708.0 | -0.75% |
| Dec 09, 2024 | $86.09 | $85.05 | $1.04 | 113,758.0 | -0.43% |
| Dec 06, 2024 | $86.01 | $85.17 | $0.8446 | 130,020.0 | +0.15% |
| Dec 05, 2024 | $86.02 | $85.33 | $0.685 | 139,463.0 | -0.70% |
| Dec 04, 2024 | $85.97 | $85.40 | $0.5716 | 100,100.0 | +0.14% |
| Dec 03, 2024 | $86.46 | $85.55 | $0.9084 | 115,784.0 | -0.50% |
| Dec 02, 2024 | $86.65 | $86.04 | $0.6067 | 175,032.0 | -0.43% |
| Nov 29, 2024 | $87.08 | $86.51 | $0.57 | 100,429.0 | +0.13% |
| Nov 27, 2024 | $87.57 | $86.46 | $1.11 | 246,002.0 | -0.22% |
| Nov 26, 2024 | $86.85 | $86.25 | $0.60 | 970,689.0 | -0.54% |
| Nov 25, 2024 | $87.81 | $86.62 | $1.19 | 1,528,974.0 | +1.53% |
| Nov 22, 2024 | $85.91 | $84.68 | $1.23 | 106,700.0 | +1.65% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $86.65 | $79.16 | $7.49 | 21,662,619.0 | -7.26% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):