State Street SPDR S&P 400 Mid Cap Value ETF MDYV
93.95 USD +0.07 (+0.07%)
Regular-session close
93.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
93.13 Day range 94.13
79.64 52-week range 97.39
- YTD
- +10.99%
- 1 year
- +14.31%
MDYV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.14 | 94.13 | 93.13 | 93.95 | +0.07 | +0.07% | 82,928 |
| Nov 12, 2026 | 94.83 | 94.91 | 93.76 | 93.88 | -1.06 | -1.12% | 83,100 |
| Nov 11, 2026 | 94.71 | 94.94 | 94.19 | 94.94 | +0.55 | +0.58% | 50,300 |
| Nov 10, 2026 | 94.09 | 94.60 | 93.70 | 94.39 | -0.25 | -0.26% | 82,600 |
| Nov 9, 2026 | 93.30 | 95.14 | 93.17 | 94.64 | +2.47 | +2.68% | 166,800 |
| Nov 6, 2026 | 91.85 | 92.59 | 91.52 | 92.17 | -0.03 | -0.03% | 104,600 |
| Nov 5, 2026 | 95.51 | 96.00 | 92.06 | 92.20 | -3.16 | -3.31% | 175,500 |
| Nov 4, 2026 | 95.40 | 95.80 | 94.21 | 95.36 | +1.24 | +1.32% | 99,900 |
| Nov 3, 2026 | 94.51 | 95.16 | 94.00 | 94.12 | -0.40 | -0.42% | 165,100 |
| Nov 2, 2026 | 94.01 | 95.10 | 94.01 | 94.52 | +1.07 | +1.14% | 221,000 |
| Oct 30, 2026 | 93.75 | 93.99 | 92.75 | 93.45 | -0.42 | -0.45% | 72,200 |
| Oct 29, 2026 | 92.87 | 93.88 | 92.87 | 93.87 | +1.40 | +1.51% | 66,900 |
| Oct 28, 2026 | 92.73 | 92.73 | 91.92 | 92.47 | -0.17 | -0.18% | 133,800 |
| Oct 27, 2026 | 92.67 | 92.70 | 92.13 | 92.64 | +0.20 | +0.22% | 78,200 |
| Oct 26, 2026 | 92.29 | 93.00 | 92.29 | 92.44 | +0.38 | +0.41% | 103,300 |
| Oct 23, 2026 | 91.96 | 92.23 | 91.31 | 92.06 | -0.40 | -0.43% | 68,400 |
| Oct 22, 2026 | 91.28 | 92.50 | 91.28 | 92.46 | +0.57 | +0.62% | 113,400 |
| Oct 21, 2026 | 92.10 | 92.18 | 91.54 | 91.89 | +0.08 | +0.09% | 138,600 |
| Oct 20, 2026 | 90.67 | 91.88 | 90.67 | 91.81 | +1.17 | +1.29% | 181,400 |
| Oct 19, 2026 | 91.00 | 91.14 | 90.54 | 90.64 | -0.19 | -0.21% | 662,100 |
| Oct 16, 2026 | 91.33 | 91.94 | 90.58 | 90.83 | -0.22 | -0.24% | 83,200 |
| Oct 15, 2026 | 90.19 | 91.05 | 90.15 | 91.05 | +1.13 | +1.26% | 96,300 |
| Oct 14, 2026 | 90.19 | 90.34 | 89.36 | 89.92 | -0.72 | -0.79% | 109,600 |
| Oct 13, 2026 | 90.56 | 90.98 | 90.00 | 90.64 | +0.36 | +0.40% | 102,000 |
| Oct 12, 2026 | 90.25 | 90.55 | 90.03 | 90.28 | +0.17 | +0.19% | 130,200 |
| Oct 9, 2026 | 90.22 | 90.35 | 89.87 | 90.11 | +0.02 | +0.02% | 47,500 |
| Oct 8, 2026 | 89.20 | 90.22 | 89.06 | 90.09 | +0.64 | +0.72% | 122,800 |
| Oct 7, 2026 | 89.99 | 90.15 | 88.98 | 89.45 | -1.28 | -1.41% | 62,300 |
| Oct 6, 2026 | 90.83 | 91.09 | 90.61 | 90.73 | +0.26 | +0.29% | 122,400 |
| Oct 5, 2026 | 90.29 | 91.05 | 89.58 | 90.47 | +0.25 | +0.28% | 98,400 |
| Oct 2, 2026 | 90.13 | 90.62 | 90.10 | 90.22 | +0.82 | +0.92% | 174,100 |
| Oct 1, 2026 | 88.35 | 89.44 | 87.80 | 89.40 | +0.89 | +1.01% | 155,700 |
| Sep 30, 2026 | 89.57 | 89.57 | 88.50 | 88.51 | -0.81 | -0.91% | 145,900 |
| Sep 29, 2026 | 89.64 | 89.64 | 88.83 | 89.32 | -0.28 | -0.31% | 83,800 |
| Sep 28, 2026 | 89.92 | 90.05 | 89.27 | 89.60 | -0.69 | -0.76% | 77,700 |
| Sep 25, 2026 | 89.96 | 90.40 | 89.72 | 90.29 | +0.48 | +0.53% | 69,200 |
| Sep 24, 2026 | 90.19 | 90.19 | 89.48 | 89.81 | -0.58 | -0.64% | 92,400 |
| Sep 23, 2026 | 90.69 | 91.12 | 90.32 | 90.39 | -0.56 | -0.62% | 143,100 |
| Sep 22, 2026 | 91.34 | 91.63 | 90.82 | 90.95 | +0.05 | +0.06% | 112,100 |
| Sep 21, 2026 | 91.41 | 91.41 | 90.84 | 90.90 | -0.50 | -0.55% | 125,500 |
| Sep 18, 2026 | 91.83 | 91.83 | 91.13 | 91.40 | -0.43 | -0.47% | 63,300 |
| Sep 17, 2026 | 92.49 | 92.49 | 91.83 | 91.83 | +0.30 | +0.33% | 54,900 |
| Sep 16, 2026 | 92.61 | 92.74 | 90.73 | 91.53 | -0.93 | -1.01% | 87,500 |
| Sep 15, 2026 | 92.78 | 92.78 | 92.40 | 92.46 | -0.29 | -0.31% | 50,500 |
| Sep 14, 2026 | 92.91 | 93.26 | 92.68 | 92.75 | -0.50 | -0.54% | 76,400 |
| Sep 11, 2026 | 93.11 | 93.44 | 92.91 | 93.25 | +0.63 | +0.68% | 52,100 |
| Sep 10, 2026 | 92.98 | 92.98 | 92.38 | 92.62 | -0.63 | -0.68% | 63,000 |
| Sep 9, 2026 | 94.21 | 94.21 | 93.18 | 93.25 | -1.11 | -1.18% | 65,800 |
| Sep 8, 2026 | 95.22 | 95.29 | 94.23 | 94.36 | -0.79 | -0.83% | 102,700 |
| Sep 4, 2026 | 94.54 | 95.45 | 94.54 | 95.15 | +0.19 | +0.20% | 79,100 |
| Sep 3, 2026 | 94.71 | 95.02 | 94.26 | 94.96 | +0.60 | +0.64% | 81,300 |
| Sep 2, 2026 | 93.56 | 94.58 | 93.56 | 94.36 | +0.95 | +1.02% | 84,000 |
| Sep 1, 2026 | 93.96 | 94.16 | 93.26 | 93.41 | -0.72 | -0.76% | 68,300 |
| Aug 31, 2026 | 94.65 | 94.65 | 94.02 | 94.13 | -0.56 | -0.59% | 61,500 |
| Aug 28, 2026 | 95.50 | 95.56 | 94.52 | 94.69 | -0.52 | -0.55% | 108,400 |
| Aug 27, 2026 | 95.26 | 95.33 | 94.82 | 95.21 | -0.20 | -0.21% | 70,600 |
| Aug 26, 2026 | 94.90 | 95.72 | 94.90 | 95.41 | +0.48 | +0.51% | 33,300 |
| Aug 25, 2026 | 95.33 | 95.33 | 94.61 | 94.93 | -0.27 | -0.28% | 57,400 |
| Aug 24, 2026 | 95.65 | 95.89 | 94.97 | 95.20 | -0.51 | -0.53% | 49,200 |
| Aug 21, 2026 | 95.60 | 95.83 | 95.32 | 95.71 | +0.57 | +0.60% | 58,500 |
| Aug 20, 2026 | 95.22 | 95.73 | 95.08 | 95.14 | -0.54 | -0.56% | 43,400 |
| Aug 19, 2026 | 96.44 | 96.68 | 95.54 | 95.68 | -0.07 | -0.07% | 54,500 |
| Aug 18, 2026 | 96.74 | 96.81 | 95.75 | 95.75 | -1.16 | -1.20% | 66,100 |
| Aug 17, 2026 | 96.96 | 97.18 | 96.77 | 96.91 | -0.48 | -0.49% | 63,800 |
| Aug 14, 2026 | 97.07 | 97.48 | 97.07 | 97.39 | +0.29 | +0.30% | 81,200 |
65 days, newest first. Daily bars as drawn on the MDYV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.