Get the Stockscreener App
77.55
0.67%
-0.52
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 March 21, 2025, is $77.55.
- 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 298.82% to $77.55 now.
- The 52-week high stock price for MDYV is $87.81, representing a 13.23% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDYV is $70.14, indicating a -9.55% decrease from the current share price, occurred on April 18, 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 |
|---|---|---|---|---|---|
| Mar 21, 2025 | $77.76 | $76.84 | $0.917 | 159,786.0 | -0.67% |
| Mar 20, 2025 | $78.75 | $78.00 | $0.7542 | 132,615.0 | -0.66% |
| Mar 19, 2025 | $78.91 | $77.89 | $1.02 | 100,074.0 | +0.87% |
| Mar 18, 2025 | $78.15 | $77.60 | $0.5521 | 67,824.0 | -0.42% |
| Mar 17, 2025 | $78.46 | $77.14 | $1.32 | 121,871.0 | +1.44% |
| Mar 14, 2025 | $77.21 | $75.95 | $1.26 | 88,277.0 | +2.20% |
| Mar 13, 2025 | $76.72 | $75.10 | $1.62 | 61,379.0 | -1.11% |
| Mar 12, 2025 | $77.30 | $75.91 | $1.39 | 104,622.0 | -0.43% |
| Mar 11, 2025 | $77.40 | $76.03 | $1.37 | 109,031.0 | -0.65% |
| Mar 10, 2025 | $78.62 | $76.67 | $1.95 | 342,113.0 | -1.83% |
| Mar 07, 2025 | $78.81 | $77.20 | $1.60 | 205,801.0 | +0.80% |
| Mar 06, 2025 | $78.49 | $77.50 | $0.9904 | 85,867.0 | -0.74% |
| Mar 05, 2025 | $78.70 | $77.21 | $1.49 | 126,507.0 | +1.03% |
| Mar 04, 2025 | $78.46 | $77.75 | $0.71 | 23,034.0 | -1.89% |
| Mar 03, 2025 | $81.33 | $78.82 | $2.51 | 234,016.0 | -1.97% |
| Feb 28, 2025 | $80.87 | $79.82 | $1.05 | 89,384.0 | +0.99% |
| Feb 27, 2025 | $81.16 | $80.02 | $1.14 | 118,135.0 | -0.87% |
| Feb 26, 2025 | $81.53 | $80.47 | $1.06 | 71,732.0 | -0.06% |
| Feb 25, 2025 | $81.18 | $80.38 | $0.8022 | 87,302.0 | +0.16% |
| Feb 24, 2025 | $81.22 | $80.27 | $0.9485 | 152,375.0 | -0.04% |
| Feb 21, 2025 | $82.66 | $80.44 | $2.22 | 63,393.0 | -1.86% |
| Feb 20, 2025 | $82.67 | $81.78 | $0.8926 | 135,375.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $81.33 | $75.10 | $6.23 | 2,122,603.0 | -4.07% |
| 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% |
0.54%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):