SPDR® S&P 400 Mid Cap Value ETF

MDYV
🏛️ usa →
83.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 82.76 83.49 82.76 83.42 0.1M
2025-09-25 82.61 82.75 82.24 82.62 0.1M
2025-09-24 83.78 83.90 83.10 83.14 0.1M
2025-09-23 83.73 84.40 83.33 83.51 0.1M
2025-09-22 83.41 83.62 83.11 83.43 0.1M
2025-09-19 84.88 84.88 83.88 83.97 0.1M
2025-09-18 84.33 84.98 84.02 84.83 0.1M
2025-09-17 84.16 85.37 83.35 83.82 0.1M
2025-09-16 84.18 84.25 83.55 83.92 0.1M
2025-09-15 84.48 84.70 84.01 84.07 0.1M
2025-09-12 84.95 85.11 84.24 84.24 0.1M
2025-09-11 84.17 85.20 84.17 85.20 0.1M
2025-09-10 84.03 84.45 83.62 83.93 0.1M
2025-09-09 84.50 84.50 83.78 83.95 0.0M
2025-09-08 84.91 84.91 84.05 84.66 0.0M
2025-09-05 84.65 85.44 84.21 84.82 0.1M
2025-09-04 83.55 84.45 83.37 84.39 0.1M
2025-09-03 83.27 83.79 82.88 83.32 0.1M
2025-09-02 83.07 83.49 82.81 83.48 0.1M
2025-08-29 84.03 84.43 83.62 83.91 0.0M
2025-08-28 84.52 84.52 83.58 84.08 0.1M
2025-08-27 83.57 84.40 83.57 84.26 0.1M
2025-08-26 83.57 83.94 83.55 83.63 0.1M
2025-08-25 83.88 83.88 83.45 83.45 0.1M
2025-08-22 81.78 84.19 81.78 84.01 0.1M
2025-08-21 81.15 81.61 80.89 81.47 0.1M
2025-08-20 81.75 82.06 81.36 81.63 0.0M
2025-08-19 81.48 82.55 81.48 81.86 0.1M
2025-08-18 81.25 81.49 81.14 81.39 0.1M
2025-08-15 81.87 82.05 81.24 81.25 0.1M
2025-08-14 81.84 81.89 81.24 81.84 0.1M
2025-08-13 81.45 82.72 81.14 82.71 0.1M
2025-08-12 79.68 81.06 79.61 81.01 0.1M
2025-08-11 79.64 79.95 79.11 79.19 0.2M
2025-08-08 79.71 79.96 79.38 79.53 0.1M
2025-08-07 80.24 80.24 79.06 79.45 0.1M
2025-08-06 79.97 79.97 79.44 79.50 0.0M
2025-08-05 79.82 80.04 79.12 79.87 0.1M
2025-08-04 79.30 79.83 79.19 79.78 0.0M
2025-08-01 79.38 79.38 78.19 78.88 0.1M
2025-07-31 80.59 80.90 80.11 80.25 0.1M
2025-07-30 81.88 81.88 80.45 80.87 0.1M
2025-07-29 82.32 82.32 81.57 81.86 0.1M
2025-07-28 82.38 82.38 81.84 81.97 0.1M
2025-07-25 81.96 82.28 81.36 82.27 0.1M
2025-07-24 82.55 82.55 81.76 81.80 0.1M
2025-07-23 82.79 82.95 82.57 82.91 0.1M
2025-07-22 81.35 82.45 81.35 82.31 0.1M
2025-07-21 81.61 81.91 81.07 81.09 0.1M
2025-07-18 81.86 81.86 81.14 81.39 0.4M
2025-07-17 80.81 81.63 80.81 81.54 0.7M
2025-07-16 80.77 80.92 79.80 80.83 0.1M
2025-07-15 82.32 82.32 80.46 80.46 0.0M
2025-07-14 81.85 82.13 81.58 82.08 0.1M
2025-07-11 82.11 82.31 81.82 82.05 0.0M
2025-07-10 82.17 83.05 81.95 82.63 0.0M
2025-07-09 82.15 82.22 81.45 82.04 0.1M
2025-07-08 81.33 82.25 81.33 81.84 0.1M
2025-07-07 81.85 82.22 80.89 81.26 0.1M
2025-07-03 82.08 82.48 82.08 82.29 0.0M
2025-07-02 80.99 81.93 80.75 81.93 0.1M
2025-07-01 79.17 81.55 79.17 80.89 0.1M
2025-06-30 79.69 79.69 79.09 79.43 0.1M
2025-06-27 79.69 79.98 79.00 79.45 0.1M
2025-06-26 78.76 79.49 78.59 79.47 0.1M
2025-06-25 79.12 79.12 78.33 78.42 0.1M
2025-06-24 79.00 79.41 78.70 79.10 0.1M
2025-06-23 77.64 78.50 77.15 78.44 0.1M
2025-06-20 78.28 78.53 77.84 78.06 0.2M
2025-06-18 77.88 78.61 77.83 78.00 0.1M
2025-06-17 78.04 78.43 77.69 77.70 0.1M
2025-06-16 78.33 78.79 78.14 78.42 0.2M
2025-06-13 78.02 78.43 77.35 77.62 0.1M
2025-06-12 78.41 78.77 78.05 78.77 0.1M
2025-06-11 79.33 79.42 78.53 78.78 0.1M
2025-06-10 78.87 79.34 78.63 79.11 0.0M
2025-06-09 78.30 78.92 78.11 78.44 0.1M
2025-06-06 77.85 78.17 77.70 77.97 0.1M
2025-06-05 77.27 77.53 76.73 77.11 0.1M
2025-06-04 77.74 77.90 77.20 77.20 0.1M
2025-06-03 76.68 77.76 76.39 77.62 0.0M
2025-06-02 76.98 76.98 75.85 76.63 0.1M
2025-05-30 76.96 77.23 76.57 76.96 0.1M
2025-05-29 77.56 77.56 76.68 77.43 0.1M
2025-05-28 77.99 78.20 77.02 77.11 0.1M
2025-05-27 77.38 78.06 76.90 78.06 0.1M
2025-05-23 75.52 76.54 75.52 76.35 0.1M
2025-05-22 76.28 76.88 75.95 76.50 0.1M
2025-05-21 78.09 78.18 76.54 76.55 0.1M
2025-05-20 78.88 79.22 78.59 78.82 0.1M
2025-05-19 78.38 79.01 78.38 78.96 0.1M
2025-05-16 78.59 79.29 78.33 79.28 0.1M
2025-05-15 78.07 78.59 77.86 78.57 0.1M
2025-05-14 78.51 78.59 78.08 78.27 0.1M
2025-05-13 78.88 79.05 78.58 78.68 0.1M
2025-05-12 78.53 78.93 78.05 78.58 0.1M
2025-05-09 76.17 76.17 75.69 75.93 0.2M
2025-05-08 75.39 76.49 75.21 75.87 0.2M
2025-05-07 75.02 75.28 74.49 74.86 0.1M
2025-05-06 74.60 75.16 74.33 74.62 0.1M
2025-05-05 74.86 75.71 74.86 75.11 0.1M
2025-05-02 74.96 75.52 74.60 75.35 0.1M
2025-05-01 73.74 74.56 73.38 73.85 0.1M
2025-04-30 72.99 73.74 72.19 73.59 0.1M
2025-04-29 73.43 74.22 73.04 73.88 0.1M
2025-04-28 73.41 74.06 72.97 73.70 0.1M
2025-04-25 73.33 73.62 72.96 73.44 0.1M
2025-04-24 72.54 73.90 72.42 73.83 0.1M
2025-04-23 73.44 74.48 72.17 72.42 0.1M
2025-04-22 70.90 71.94 70.61 71.81 0.1M
2025-04-21 70.84 70.84 69.31 70.05 0.2M
2025-04-17 71.02 71.81 70.93 71.42 0.1M
2025-04-16 71.00 71.64 70.03 70.69 0.6M
2025-04-15 71.47 72.09 71.09 71.22 0.1M
2025-04-14 71.69 71.74 70.39 71.41 0.2M
2025-04-11 69.55 70.58 68.28 70.43 0.3M
2025-04-10 70.93 70.97 67.99 69.61 0.2M
2025-04-09 66.16 73.06 65.86 72.61 0.8M
2025-04-08 70.82 70.82 66.02 66.87 0.6M
2025-04-07 67.15 71.41 66.01 68.54 0.6M
2025-04-04 70.44 70.83 68.31 69.51 0.5M
2025-04-03 75.30 75.52 72.90 72.91 0.2M
2025-04-02 76.63 78.36 76.46 78.26 0.1M
2025-04-01 76.97 77.59 76.14 77.22 0.1M
2025-03-31 76.06 77.38 75.61 77.05 0.1M
2025-03-28 77.90 77.90 76.38 76.70 0.0M
2025-03-27 78.19 78.52 77.72 77.96 0.1M
2025-03-26 78.71 79.06 78.11 78.41 0.1M
2025-03-25 78.86 79.05 78.09 78.43 0.1M
2025-03-24 78.16 78.93 78.16 78.85 0.2M
2025-03-21 77.47 77.76 76.84 77.55 0.2M
2025-03-20 78.14 78.75 78.00 78.07 0.1M
2025-03-19 78.05 78.91 77.89 78.59 0.1M
2025-03-18 77.96 78.15 77.60 77.91 0.1M
2025-03-17 77.18 78.46 77.14 78.24 0.1M
2025-03-14 76.13 77.21 75.95 77.13 0.1M
2025-03-13 76.39 76.72 75.10 75.47 0.1M
2025-03-12 77.30 77.30 75.91 76.32 0.1M
2025-03-11 77.23 77.40 76.03 76.65 0.1M
2025-03-10 77.93 78.62 76.67 77.15 0.3M
2025-03-07 77.89 78.81 77.21 78.59 0.2M
2025-03-06 77.75 78.49 77.50 77.97 0.1M
2025-03-05 77.88 78.70 77.21 78.55 0.1M
2025-03-04 78.48 78.89 77.05 77.75 0.3M
2025-03-03 81.10 81.33 78.82 79.25 0.2M
2025-02-28 80.05 80.87 79.82 80.84 0.1M
2025-02-27 80.81 81.16 80.02 80.05 0.1M
2025-02-26 81.04 81.53 80.47 80.75 0.1M
2025-02-25 80.80 81.18 80.38 80.80 0.1M
2025-02-24 80.97 81.22 80.27 80.67 0.2M
2025-02-21 82.46 82.66 80.44 80.70 0.1M
2025-02-20 82.52 82.67 81.78 82.23 0.1M
2025-02-19 82.49 82.88 82.41 82.70 0.2M
2025-02-18 82.39 83.00 82.24 83.00 0.2M
2025-02-14 82.48 83.12 82.14 82.21 0.1M
2025-02-13 81.78 82.28 81.57 82.26 0.1M
2025-02-12 81.29 81.81 81.12 81.55 0.1M
2025-02-11 81.87 82.40 81.87 82.19 0.2M
2025-02-10 82.46 82.46 81.83 82.13 0.1M
2025-02-07 83.12 83.12 81.98 82.02 0.1M
2025-02-06 83.84 83.84 82.78 83.22 0.1M
2025-02-05 83.11 83.40 82.78 83.36 0.1M
2025-02-04 82.09 82.79 82.09 82.73 0.1M
2025-02-03 81.69 82.78 81.10 82.12 0.2M
2025-01-31 84.26 84.45 83.18 83.34 0.1M
2025-01-30 83.96 84.61 83.62 84.23 0.1M
2025-01-29 83.65 84.14 82.96 83.28 0.1M
2025-01-28 83.77 83.95 83.23 83.50 0.1M
2025-01-27 83.43 84.08 83.28 83.73 0.1M
2025-01-24 83.57 83.93 83.39 83.64 0.1M
2025-01-23 83.43 83.75 83.10 83.65 0.2M
2025-01-22 84.14 84.14 83.46 83.54 0.1M
2025-01-21 83.47 84.24 83.47 84.24 0.3M
2025-01-17 83.11 83.27 82.83 83.03 0.3M
2025-01-16 82.15 82.87 81.87 82.74 0.6M
2025-01-15 82.86 82.86 81.88 82.15 1.5M
2025-01-14 80.70 81.18 80.34 81.14 2.2M
2025-01-13 78.96 80.27 78.96 80.20 0.1M
2025-01-10 79.82 79.83 78.95 79.31 0.2M
2025-01-08 80.17 80.51 79.56 80.51 0.1M
2025-01-07 81.04 81.33 80.13 80.48 0.1M
2025-01-06 81.06 81.79 80.59 80.68 0.1M
2025-01-03 80.08 80.73 79.54 80.63 0.1M
2025-01-02 80.88 80.98 79.64 79.86 0.6M