Skip to main content
State Street SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEARCA: MDYV · Real-Time Price · USD
85.07
+0.04 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
85.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

MDYV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202585.1085.5785.0785.0785.070.05%76,258
Dec 4, 202584.6985.2984.6585.0385.030.18%38,115
Dec 3, 202584.1984.9984.1984.8884.881.01%108,717
Dec 2, 202584.7984.8284.0384.0384.03-0.58%55,392
Dec 1, 202584.0985.1184.0984.5284.52-0.34%44,498
Nov 28, 202584.6884.9784.4584.8184.810.40%33,535
Nov 26, 202584.0685.0484.0684.4784.470.51%63,774
Nov 25, 202582.6684.1682.6684.0484.041.82%129,740
Nov 24, 202581.8282.7481.6382.5482.540.94%139,340
Nov 21, 202580.0082.2380.0081.7781.772.67%201,239
Nov 20, 202581.5581.9579.6479.6479.64-1.34%72,156
Nov 19, 202580.8481.2880.2880.7280.72-0.01%65,170
Nov 18, 202579.8581.0279.8580.7380.730.50%107,965
Nov 17, 202581.8181.8780.1280.3380.33-1.94%65,271
Nov 14, 202581.3582.2481.3581.9281.92-0.33%37,957
Nov 13, 202582.8983.2181.9682.1982.19-1.36%41,371
Nov 12, 202583.2983.7183.2283.3283.320.39%88,325
Nov 11, 202582.7483.2782.7083.0083.000.28%60,127
Nov 10, 202583.0983.1482.3182.7782.770.39%35,260
Nov 7, 202580.9582.4580.9582.4582.451.18%58,962
Nov 6, 202582.3182.5581.3481.4981.49-0.95%64,366
Nov 5, 202581.7482.7581.7182.2782.270.73%78,096
Nov 4, 202581.3181.9881.3181.6781.67-0.78%49,271
Nov 3, 202582.1982.3181.3282.3182.310.13%75,453
Oct 31, 202581.8482.3981.5682.2082.200.44%41,345
Oct 30, 202582.1182.8681.8181.8481.84-0.98%83,494
Oct 29, 202582.9783.6682.3382.6582.65-0.89%140,167
Oct 28, 202584.0984.0983.2983.3983.39-0.84%87,507
Oct 27, 202584.5984.5983.9584.1084.100.07%48,830
Oct 24, 202584.5384.5384.0484.0484.040.38%49,922
Oct 23, 202583.2283.8983.1083.7283.721.05%66,156
Oct 22, 202583.7083.7082.6282.8582.85-1.04%60,917
Oct 21, 202583.4984.0583.2783.7283.720.17%794,567
Oct 20, 202583.1083.6583.1083.5883.581.41%39,693
Oct 17, 202582.0382.5981.9182.4282.420.29%41,145
Oct 16, 202583.5483.5481.8982.1882.18-1.25%46,015
Oct 15, 202583.7884.1082.8083.2283.220.02%61,563
Oct 14, 202581.3583.5481.3583.2083.201.28%62,562
Oct 13, 202581.6382.4181.5782.1582.151.94%60,449
Oct 10, 202583.2783.4280.5580.5980.59-3.03%67,735
Oct 9, 202584.0184.1882.9183.1183.11-1.02%65,185
Oct 8, 202583.7884.1883.7383.9783.970.68%50,925
Oct 7, 202584.5384.5383.2683.4083.40-1.09%91,150
Oct 6, 202584.8184.8184.0484.3284.32-66,536
Oct 3, 202584.0884.7384.0884.3284.320.51%47,977
Oct 2, 202583.7984.0783.2483.8983.890.13%62,390
Oct 1, 202583.1683.8583.1683.7883.780.44%55,029
Sep 30, 202583.0683.4382.5883.4183.410.29%70,325
Sep 29, 202583.8883.8882.9083.1783.17-0.30%71,827
Sep 26, 202582.7683.4982.7683.4283.420.97%62,325
Sep 25, 202582.6182.7582.2482.6282.62-0.63%64,398
Sep 24, 202583.7883.9083.1083.1483.14-0.44%104,385
Sep 23, 202583.7384.4083.3383.5183.510.10%85,175
Sep 22, 202583.4183.6283.1183.4383.43-0.64%106,187
Sep 19, 202584.8884.8883.8883.9783.58-1.01%89,119
Sep 18, 202584.3384.9884.0284.8384.431.20%71,344
Sep 17, 202584.1685.3783.3583.8283.43-0.12%64,752
Sep 16, 202584.1884.2583.5583.9283.53-0.18%54,504
Sep 15, 202584.4884.7084.0184.0783.68-0.20%76,439
Sep 12, 202584.9585.1184.2484.2483.84-1.13%66,284
Sep 11, 202584.1785.2084.1785.2084.801.51%64,885
Sep 10, 202584.0384.4583.6283.9383.54-0.02%93,400
Sep 9, 202584.5084.5083.7883.9583.56-0.84%42,203
Sep 8, 202584.9184.9184.0584.6684.26-0.19%48,858
Sep 5, 202584.6585.4484.2184.8284.420.51%59,590
Sep 4, 202583.5584.4583.3784.3983.991.28%64,004
Sep 3, 202583.2783.7982.8883.3282.93-0.19%55,885
Sep 2, 202583.0783.4982.8183.4883.09-0.51%62,986
Aug 29, 202584.0384.4383.6283.9183.52-0.20%48,685
Aug 28, 202584.5284.5283.5884.0883.68-0.21%74,142
Aug 27, 202583.5784.4083.5784.2683.860.75%54,164
Aug 26, 202583.5783.9483.5583.6383.240.22%84,987
Aug 25, 202583.8883.8883.4583.4583.06-0.67%83,209
Aug 22, 202581.7884.1981.7884.0183.623.12%59,046
Aug 21, 202581.1581.6180.8981.4781.09-0.20%81,545
Aug 20, 202581.7582.0681.3681.6381.25-0.28%43,357
Aug 19, 202581.4882.5581.4881.8681.480.58%57,057
Aug 18, 202581.2581.4981.1481.3981.010.17%69,453
Aug 15, 202581.8782.0581.2481.2580.87-0.72%61,858
Aug 14, 202581.8481.8981.2481.8481.46-1.05%62,860
Aug 13, 202581.4582.7281.1482.7182.322.10%98,379
Aug 12, 202579.6881.0679.6181.0180.632.30%54,276
Aug 11, 202579.6479.9579.1179.1978.82-0.43%160,924
Aug 8, 202579.7179.9679.3879.5379.160.10%50,900
Aug 7, 202580.2480.2479.0679.4579.08-0.06%69,043
Aug 6, 202579.9779.9779.4479.5079.13-0.46%43,841
Aug 5, 202579.8280.0479.1279.8779.490.11%92,095
Aug 4, 202579.3079.8379.1979.7879.411.14%45,214
Aug 1, 202579.3879.3878.1978.8878.51-1.71%81,972
Jul 31, 202580.5980.9080.1180.2579.87-0.77%61,165
Jul 30, 202581.8881.8880.4580.8780.49-1.21%63,110
Jul 29, 202582.3282.3281.5781.8681.48-0.13%100,156
Jul 28, 202582.3882.3881.8481.9781.58-0.36%110,416
Jul 25, 202581.9682.2881.3682.2781.880.57%93,930
Jul 24, 202582.5582.5581.7681.8081.42-1.34%67,553
Jul 23, 202582.7982.9582.5782.9182.520.73%123,862
Jul 22, 202581.3582.4581.3582.3181.921.50%81,117
Jul 21, 202581.6181.9181.0781.0980.71-0.37%101,243
Jul 18, 202581.8681.8681.1481.3981.01-0.18%399,167
Jul 17, 202580.8181.6380.8181.5481.160.88%711,771