Get the Stockscreener App
74.62
0.49%
-0.49
After Hours:
74.62
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 May 06, 2025, is $74.62.
- 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 283.75% to $74.62 now.
- The 52-week high stock price for MDYV is $87.81, representing a 17.67% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for MDYV is $65.86, indicating a -11.74% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $75.16 | $74.33 | $0.8299 | 55,770.0 | -0.65% |
| May 05, 2025 | $75.71 | $74.86 | $0.85 | 67,587.0 | -0.32% |
| May 02, 2025 | $75.52 | $74.60 | $0.92 | 88,609.0 | +2.03% |
| May 01, 2025 | $74.56 | $73.38 | $1.18 | 113,685.0 | +0.35% |
| Apr 30, 2025 | $73.73 | $72.19 | $1.55 | 78,350.0 | -0.39% |
| Apr 29, 2025 | $74.22 | $73.04 | $1.18 | 75,494.0 | +0.24% |
| Apr 28, 2025 | $74.06 | $72.96 | $1.10 | 127,796.0 | +0.35% |
| Apr 25, 2025 | $73.62 | $72.96 | $0.6625 | 121,167.0 | -0.53% |
| Apr 24, 2025 | $73.90 | $72.42 | $1.48 | 105,029.0 | +1.95% |
| Apr 23, 2025 | $74.48 | $72.17 | $2.31 | 65,551.0 | +0.85% |
| Apr 22, 2025 | $71.94 | $70.61 | $1.33 | 126,379.0 | +2.51% |
| Apr 21, 2025 | $70.84 | $69.31 | $1.53 | 173,793.0 | -1.92% |
| Apr 17, 2025 | $71.81 | $70.93 | $0.88 | 75,516.0 | +1.03% |
| Apr 16, 2025 | $71.64 | $70.03 | $1.61 | 598,808.0 | -0.74% |
| Apr 15, 2025 | $72.09 | $71.09 | $1.00 | 93,219.0 | -0.27% |
| Apr 14, 2025 | $71.74 | $70.39 | $1.35 | 214,302.0 | +1.39% |
| Apr 11, 2025 | $70.58 | $68.28 | $2.30 | 265,917.0 | +1.18% |
| Apr 10, 2025 | $70.97 | $67.98 | $2.98 | 225,117.0 | -4.13% |
| Apr 09, 2025 | $73.06 | $65.86 | $7.20 | 788,119.0 | +8.58% |
| Apr 08, 2025 | $70.82 | $66.02 | $4.80 | 638,952.0 | -2.44% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $75.71 | $73.38 | $2.33 | 381,421.0 | +1.40% |
| 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% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):