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
2023-12-29 73.91 74.06 73.34 73.38 0.1M
2023-12-28 73.71 74.22 73.71 74.11 0.1M
2023-12-27 73.95 74.22 73.77 73.95 0.4M
2023-12-26 73.60 74.23 73.47 74.02 0.1M
2023-12-22 73.45 73.86 73.13 73.43 0.3M
2023-12-21 72.92 73.17 72.43 73.16 0.5M
2023-12-20 73.30 73.86 72.22 72.23 3.1M
2023-12-19 72.76 73.44 72.76 73.40 2.3M
2023-12-18 72.67 72.72 72.32 72.38 0.1M
2023-12-15 73.37 73.37 72.31 72.54 0.1M
2023-12-14 72.10 73.49 72.10 73.27 0.1M
2023-12-13 69.11 71.16 68.83 71.12 0.2M
2023-12-12 69.38 69.47 68.92 69.19 0.2M
2023-12-11 69.05 69.55 69.05 69.46 0.1M
2023-12-08 68.59 69.24 68.54 69.07 0.1M
2023-12-07 68.32 68.77 68.14 68.77 0.1M
2023-12-06 68.83 69.43 68.23 68.29 0.1M
2023-12-05 68.96 68.96 68.17 68.29 0.3M
2023-12-04 68.47 69.38 68.47 69.37 0.1M
2023-12-01 66.81 68.72 66.71 68.71 0.1M
2023-11-30 66.74 67.04 66.31 66.86 0.1M
2023-11-29 66.72 67.22 66.47 66.53 0.1M
2023-11-28 66.47 66.72 66.09 66.27 0.1M
2023-11-27 66.43 66.71 66.22 66.59 0.1M
2023-11-24 66.41 66.78 66.19 66.69 0.0M
2023-11-22 66.37 66.62 66.10 66.38 0.1M
2023-11-21 66.24 66.24 65.92 65.99 0.3M
2023-11-20 66.23 66.56 65.81 66.43 0.1M
2023-11-17 65.98 66.24 65.92 66.15 0.1M
2023-11-16 66.11 66.22 65.34 65.53 0.2M
2023-11-15 65.72 66.79 65.66 66.17 0.2M
2023-11-14 64.47 65.93 64.47 65.64 0.1M
2023-11-13 62.86 63.14 62.65 62.90 0.1M
2023-11-10 62.59 63.14 62.24 63.14 0.1M
2023-11-09 63.52 63.52 62.24 62.29 0.2M
2023-11-08 63.48 63.76 63.08 63.17 0.1M
2023-11-07 63.47 63.65 63.18 63.44 0.1M
2023-11-06 64.34 64.34 63.41 63.64 0.2M
2023-11-03 63.73 64.68 63.73 64.29 0.1M
2023-11-02 61.92 62.85 61.92 62.80 0.1M
2023-11-01 60.98 61.33 60.54 61.32 0.2M
2023-10-31 60.64 61.17 60.51 61.07 0.1M
2023-10-30 60.43 60.74 59.93 60.48 0.2M
2023-10-27 60.96 60.96 59.67 59.86 0.2M
2023-10-26 60.55 61.27 60.54 60.85 0.2M
2023-10-25 61.01 61.01 60.38 60.47 0.2M
2023-10-24 61.34 61.72 61.03 61.35 0.1M
2023-10-23 61.22 61.79 60.94 60.98 0.1M
2023-10-20 62.19 62.35 61.52 61.60 0.7M
2023-10-19 63.06 63.49 62.03 62.21 1.3M
2023-10-18 64.30 64.30 63.19 63.22 0.1M
2023-10-17 63.58 65.22 63.58 64.76 0.1M
2023-10-16 63.37 64.07 63.33 63.91 0.1M
2023-10-13 63.63 63.63 62.65 62.90 0.1M
2023-10-12 64.69 64.69 62.96 63.32 0.2M
2023-10-11 64.56 64.93 64.16 64.65 0.1M
2023-10-10 63.93 64.78 63.93 64.38 0.1M
2023-10-09 63.03 63.87 62.91 63.73 0.2M
2023-10-06 62.60 63.74 62.23 63.40 0.1M
2023-10-05 62.98 63.16 62.53 62.94 0.2M
2023-10-04 62.87 63.18 62.26 63.13 0.4M
2023-10-03 63.49 63.64 62.47 62.77 0.1M
2023-10-02 64.73 64.76 63.65 63.95 0.5M
2023-09-29 65.49 65.62 64.77 64.86 0.1M
2023-09-28 64.14 65.21 64.14 65.00 0.1M
2023-09-27 64.31 64.43 63.63 64.09 0.1M
2023-09-26 64.62 64.90 63.90 63.95 0.2M
2023-09-25 64.47 65.19 64.45 65.12 0.1M
2023-09-22 65.07 65.21 64.75 64.78 0.1M
2023-09-21 65.63 65.63 64.89 64.89 0.1M
2023-09-20 66.61 66.99 66.05 66.09 0.1M
2023-09-19 66.41 66.65 66.06 66.34 0.1M
2023-09-18 66.67 66.72 66.25 66.40 0.1M
2023-09-15 67.25 67.34 66.74 66.97 0.1M
2023-09-14 67.12 67.62 67.08 67.59 0.1M
2023-09-13 67.14 67.14 66.34 66.61 0.1M
2023-09-12 66.96 67.43 66.96 67.08 0.1M
2023-09-11 67.55 67.65 67.03 67.13 0.1M
2023-09-08 67.27 67.34 66.87 67.13 0.1M
2023-09-07 67.55 67.75 67.09 67.23 0.1M
2023-09-06 68.24 68.57 67.65 67.99 0.1M
2023-09-05 69.22 69.26 68.25 68.25 0.1M
2023-09-01 69.61 69.98 69.61 69.84 0.1M
2023-08-31 69.14 69.49 69.08 69.14 0.0M
2023-08-30 68.86 69.28 68.67 69.07 0.1M
2023-08-29 67.93 68.85 67.75 68.85 0.1M
2023-08-28 67.54 68.28 67.54 67.93 0.3M
2023-08-25 67.42 67.57 66.62 67.21 0.1M
2023-08-24 67.64 68.05 67.10 67.11 0.2M
2023-08-23 66.87 67.74 66.80 67.72 0.1M
2023-08-22 67.33 67.51 66.77 66.91 0.1M
2023-08-21 67.43 67.48 66.85 67.29 0.1M
2023-08-18 66.81 67.46 66.81 67.38 0.0M
2023-08-17 68.14 68.27 67.19 67.22 0.1M
2023-08-16 68.49 68.91 67.94 67.94 0.1M
2023-08-15 69.36 69.36 68.73 68.78 0.1M
2023-08-14 69.50 69.79 69.13 69.79 0.1M
2023-08-11 69.55 70.02 69.51 69.78 0.1M
2023-08-10 70.46 70.84 69.65 69.85 0.1M
2023-08-09 70.40 70.46 69.88 69.98 0.1M
2023-08-08 70.28 70.42 69.58 70.42 0.1M
2023-08-07 70.66 71.07 70.58 71.07 0.1M
2023-08-04 70.76 71.26 70.37 70.48 0.1M
2023-08-03 70.59 70.85 70.06 70.59 0.1M
2023-08-02 70.90 71.13 70.62 70.93 0.1M
2023-08-01 71.57 71.74 71.20 71.67 0.1M
2023-07-31 71.61 71.96 71.54 71.85 0.2M
2023-07-28 71.46 71.67 71.12 71.44 0.1M
2023-07-27 72.17 72.17 70.70 70.84 0.1M
2023-07-26 71.17 71.91 71.12 71.74 0.4M
2023-07-25 71.10 71.54 71.03 71.20 0.2M
2023-07-24 70.90 71.42 70.89 71.16 0.2M
2023-07-21 71.64 71.64 70.90 70.95 0.1M
2023-07-20 71.70 71.70 71.02 71.24 0.2M
2023-07-19 71.47 71.75 71.28 71.74 0.1M
2023-07-18 70.59 71.39 70.59 71.25 0.5M
2023-07-17 70.09 70.73 69.98 70.58 0.1M
2023-07-14 71.08 71.08 69.93 70.23 0.1M
2023-07-13 70.81 71.07 70.54 71.03 0.1M
2023-07-12 70.97 70.99 70.47 70.52 0.1M
2023-07-11 69.46 70.11 69.33 70.03 0.1M
2023-07-10 68.34 69.26 68.34 69.20 0.1M
2023-07-07 67.76 69.03 67.76 68.40 0.1M
2023-07-06 67.76 67.76 67.01 67.67 0.1M
2023-07-05 68.87 68.94 68.35 68.51 0.2M
2023-07-03 68.76 69.29 68.75 69.16 0.1M
2023-06-30 68.90 69.03 68.57 68.78 0.1M
2023-06-29 67.66 68.44 67.59 68.44 0.1M
2023-06-28 67.50 67.59 67.11 67.59 0.1M
2023-06-27 66.56 67.75 66.32 67.59 0.1M
2023-06-26 65.84 66.75 65.84 66.43 0.1M
2023-06-23 65.92 66.29 65.68 65.81 0.1M
2023-06-22 66.86 66.86 66.30 66.59 0.1M
2023-06-21 67.13 67.40 66.87 67.07 0.1M
2023-06-20 67.58 67.58 67.06 67.37 0.1M
2023-06-16 68.67 68.68 67.88 68.19 0.1M
2023-06-15 67.51 68.51 67.51 68.44 0.1M
2023-06-14 68.40 68.75 67.45 67.85 0.1M
2023-06-13 67.68 68.34 67.54 68.18 0.1M
2023-06-12 66.95 67.52 66.95 67.32 0.1M
2023-06-09 67.36 67.43 66.75 66.93 0.1M
2023-06-08 67.52 67.69 66.93 67.31 0.1M
2023-06-07 66.81 67.85 66.81 67.71 0.1M
2023-06-06 64.93 66.64 64.93 66.52 0.3M
2023-06-05 65.56 65.56 64.68 64.99 0.2M
2023-06-02 64.25 65.83 64.25 65.74 0.2M
2023-06-01 63.18 63.70 62.77 63.55 0.1M
2023-05-31 63.72 63.72 62.60 63.02 0.2M
2023-05-30 64.30 64.57 63.72 64.05 0.1M
2023-05-26 63.40 64.07 63.28 63.98 0.1M
2023-05-25 63.19 63.43 62.64 63.24 0.2M
2023-05-24 63.73 63.73 63.04 63.28 0.1M
2023-05-23 64.44 65.02 64.04 64.05 0.2M
2023-05-22 64.31 64.87 64.07 64.62 0.3M
2023-05-19 65.19 65.19 63.95 64.19 0.2M
2023-05-18 64.28 65.00 64.10 64.93 0.2M
2023-05-17 63.38 64.50 63.24 64.41 0.2M
2023-05-16 63.75 63.75 63.05 63.06 0.1M
2023-05-15 63.57 64.24 63.45 64.05 0.1M
2023-05-12 63.70 63.79 62.95 63.40 0.1M
2023-05-11 63.50 63.65 63.19 63.44 0.1M
2023-05-10 64.62 64.75 63.23 63.87 0.2M
2023-05-09 63.90 64.11 63.50 63.83 0.1M
2023-05-08 64.77 64.77 63.96 64.24 0.1M
2023-05-05 63.83 64.59 63.83 64.43 0.1M
2023-05-04 63.59 63.59 62.50 62.86 0.3M
2023-05-03 64.38 65.35 64.07 64.14 0.2M
2023-05-02 65.12 65.12 63.37 64.22 0.3M
2023-05-01 65.36 65.92 65.15 65.28 0.3M
2023-04-28 64.55 65.52 64.47 65.39 0.2M
2023-04-27 63.80 64.71 63.55 64.67 0.1M
2023-04-26 63.92 64.21 63.43 63.55 0.4M
2023-04-25 64.94 64.94 64.05 64.06 0.6M
2023-04-24 65.32 65.66 65.10 65.37 0.2M
2023-04-21 65.58 65.59 64.94 65.40 0.2M
2023-04-20 65.39 65.91 65.33 65.52 0.2M
2023-04-19 65.37 65.97 65.12 65.88 0.1M
2023-04-18 65.95 66.05 65.28 65.62 0.2M
2023-04-17 65.13 65.76 65.03 65.76 0.2M
2023-04-14 65.69 66.07 64.78 65.12 0.2M
2023-04-13 65.31 65.73 64.95 65.56 0.3M
2023-04-12 66.20 66.22 65.06 65.10 0.2M
2023-04-11 65.26 65.91 65.21 65.59 0.1M
2023-04-10 63.88 64.99 63.88 64.99 0.3M
2023-04-06 64.13 64.38 63.84 64.18 0.3M
2023-04-05 64.43 64.58 63.89 64.28 0.4M
2023-04-04 66.04 66.12 64.37 64.75 0.2M
2023-04-03 66.17 66.40 65.49 65.90 0.5M
2023-03-31 65.34 66.15 65.34 66.08 0.3M
2023-03-30 65.32 65.58 64.75 64.97 0.3M
2023-03-29 64.52 64.77 64.16 64.71 0.2M
2023-03-28 63.58 64.13 63.48 63.89 0.2M
2023-03-27 63.88 64.06 63.27 63.64 0.3M
2023-03-24 61.98 63.19 61.62 63.17 0.3M
2023-03-23 63.53 64.14 62.06 62.53 0.4M
2023-03-22 64.78 64.96 62.97 63.00 0.5M
2023-03-21 64.54 64.97 64.43 64.70 7.7M
2023-03-20 63.22 64.10 63.12 63.43 0.5M
2023-03-17 63.82 63.82 62.44 62.64 0.2M
2023-03-16 62.92 64.67 62.34 64.29 0.8M
2023-03-15 63.38 63.58 62.43 63.53 6.9M
2023-03-14 65.76 65.89 64.23 64.89 0.8M
2023-03-13 63.83 64.88 63.05 63.83 0.4M
2023-03-10 67.04 67.04 64.74 65.31 0.2M
2023-03-09 69.35 69.35 67.37 67.37 0.4M
2023-03-08 69.39 69.62 68.96 69.40 0.4M
2023-03-07 70.17 70.42 69.16 69.22 0.4M
2023-03-06 71.28 71.39 70.09 70.26 0.2M
2023-03-03 70.79 71.34 70.38 71.18 0.2M
2023-03-02 69.73 70.54 69.47 70.46 0.1M
2023-03-01 70.00 70.46 69.84 70.17 0.1M
2023-02-28 70.18 70.75 69.98 70.12 0.1M
2023-02-27 70.66 70.95 69.99 70.11 0.1M
2023-02-24 69.65 70.15 69.35 70.05 0.1M
2023-02-23 70.95 71.03 69.78 70.65 0.1M
2023-02-22 70.54 71.02 70.23 70.44 0.2M
2023-02-21 71.46 71.58 70.26 70.36 0.2M
2023-02-17 71.94 72.27 71.55 72.18 0.1M
2023-02-16 72.02 72.99 71.93 72.24 0.1M
2023-02-15 71.78 72.93 71.69 72.93 0.2M
2023-02-14 72.01 72.73 71.50 72.33 0.2M
2023-02-13 71.45 72.33 71.21 72.32 0.1M
2023-02-10 71.03 71.49 70.85 71.40 0.1M
2023-02-09 72.99 73.00 71.19 71.38 0.2M
2023-02-08 72.97 73.11 72.26 72.38 0.2M
2023-02-07 72.82 73.65 72.22 73.44 4.8M
2023-02-06 73.38 73.68 72.63 73.01 0.3M
2023-02-03 73.81 74.53 73.64 73.93 0.2M
2023-02-02 73.99 75.02 73.79 74.60 0.2M
2023-02-01 71.98 73.89 71.82 73.47 0.7M
2023-01-31 70.55 72.16 70.48 72.15 1.7M
2023-01-30 70.62 71.29 70.33 70.34 0.2M
2023-01-27 70.39 71.37 70.39 71.10 0.2M
2023-01-26 70.52 70.78 69.91 70.66 0.1M
2023-01-25 69.22 70.12 69.09 70.10 0.3M
2023-01-24 70.01 70.31 69.59 69.92 0.3M
2023-01-23 69.38 70.48 69.28 70.31 0.3M
2023-01-20 68.28 69.26 68.15 69.26 0.1M
2023-01-19 68.23 68.39 67.59 68.01 0.4M
2023-01-18 69.97 70.36 68.71 68.72 0.4M
2023-01-17 69.67 69.99 69.53 69.70 0.1M
2023-01-13 68.85 69.83 68.85 69.76 0.1M
2023-01-12 69.11 69.56 68.51 69.45 0.1M
2023-01-11 68.14 68.79 68.14 68.78 0.2M
2023-01-10 66.98 67.83 66.75 67.83 0.1M
2023-01-09 67.32 67.78 66.96 67.09 0.1M
2023-01-06 65.93 67.16 65.69 67.02 0.1M
2023-01-05 65.35 65.57 64.73 65.32 0.8M
2023-01-04 65.21 66.15 65.21 65.88 0.2M
2023-01-03 65.23 65.75 64.23 64.64 0.3M