S&P Midcap Value ETF SPDR (NY: MDYV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	73.17	73.17	72.30	72.48	213,561	-0.75(-1.02%)
Jun 24, 2024	72.83	73.73	72.83	73.23	117,105	+0.51(+0.70%)
Jun 21, 2024	72.56	72.72	72.19	72.72	61,067	+0.29(+0.40%)
Jun 20, 2024	72.42	72.75	72.39	72.43	85,921	-0.02(-0.03%)
Jun 18, 2024	72.42	72.80	72.40	72.45	89,242	-0.03(-0.04%)
Jun 17, 2024	71.76	72.48	71.59	72.48	63,895	+0.64(+0.89%)
Jun 14, 2024	72.09	72.13	71.45	71.84	130,062	-0.81(-1.11%)
Jun 13, 2024	73.17	73.17	72.25	72.65	108,166	-0.51(-0.69%)
Jun 12, 2024	73.76	74.19	72.99	73.16	91,005	+0.70(+0.96%)
Jun 11, 2024	72.48	72.61	71.91	72.46	163,660	-0.46(-0.63%)
Jun 10, 2024	72.52	73.04	72.07	72.92	62,017	+0.00(+0.00%)
Jun 07, 2024	72.95	73.41	72.77	72.92	99,854	-0.70(-0.95%)
Jun 06, 2024	73.52	73.71	73.28	73.61	90,085	-0.04(-0.05%)
Jun 05, 2024	73.48	73.65	72.99	73.65	93,839	+0.54(+0.73%)
Jun 04, 2024	73.65	73.82	73.12	73.12	95,654	-0.99(-1.34%)
Jun 03, 2024	75.08	75.08	73.76	74.11	98,311	-0.36(-0.48%)
May 31, 2024	73.64	74.47	73.44	74.47	261,324	+1.18(+1.62%)
May 30, 2024	72.65	73.34	72.65	73.29	370,076	+0.94(+1.29%)
May 29, 2024	72.65	72.65	72.25	72.35	387,912	-1.02(-1.40%)
May 28, 2024	74.02	74.06	73.18	73.38	97,059	-0.41(-0.55%)
May 24, 2024	73.62	73.78	73.48	73.78	105,447	+0.58(+0.79%)
May 23, 2024	74.60	74.60	73.09	73.21	56,569	-1.21(-1.63%)
May 22, 2024	74.72	74.88	74.17	74.42	81,232	-0.55(-0.73%)
May 21, 2024	74.99	75.12	74.79	74.97	76,958	-0.11(-0.15%)
May 20, 2024	75.35	75.45	74.98	75.08	64,770	-0.20(-0.26%)
May 17, 2024	75.15	75.30	75.06	75.28	58,059	+0.06(+0.08%)
May 16, 2024	75.53	75.71	75.22	75.22	85,395	-0.53(-0.70%)
May 15, 2024	75.94	75.98	75.42	75.74	151,202	+0.27(+0.36%)
May 14, 2024	75.51	75.70	75.00	75.47	90,362	+0.84(+1.12%)
May 13, 2024	74.92	75.31	74.61	74.64	73,671	+0.23(+0.31%)
May 10, 2024	74.60	74.60	74.17	74.41	99,166	+0.04(+0.05%)
May 09, 2024	73.71	74.41	73.69	74.37	119,898	+0.74(+1.00%)
May 08, 2024	73.34	73.73	73.34	73.63	128,461	-0.09(-0.12%)
May 07, 2024	73.83	74.13	73.70	73.72	99,172	+0.13(+0.18%)
May 06, 2024	73.37	73.70	73.30	73.60	146,836	+0.84(+1.15%)
May 03, 2024	73.04	73.32	72.52	72.76	124,896	+0.67(+0.92%)
May 02, 2024	71.85	72.23	71.34	72.09	236,365	+0.90(+1.26%)
May 01, 2024	71.12	72.37	70.98	71.20	400,105	+0.14(+0.20%)
Apr 30, 2024	71.86	71.94	71.06	71.06	119,037	-1.17(-1.62%)
Apr 29, 2024	72.02	72.42	71.99	72.23	92,519	+0.44(+0.61%)
Apr 26, 2024	71.65	72.09	71.56	71.79	113,325	+0.14(+0.19%)
Apr 25, 2024	71.49	71.77	70.92	71.66	1,008,657	-0.37(-0.51%)
Apr 24, 2024	71.79	72.16	71.54	72.02	103,502	+0.09(+0.12%)
Apr 23, 2024	71.32	72.25	71.30	71.93	105,721	+0.61(+0.85%)
Apr 22, 2024	70.86	71.72	70.57	71.33	116,407	+0.67(+0.94%)
Apr 19, 2024	69.94	70.71	69.93	70.66	147,946	+0.59(+0.84%)
Apr 18, 2024	70.30	70.63	69.77	70.07	126,329	+0.11(+0.16%)
Apr 17, 2024	70.80	70.93	69.96	69.96	161,384	-0.43(-0.61%)
Apr 16, 2024	70.61	70.74	69.98	70.39	162,700	-0.47(-0.66%)
Apr 15, 2024	71.99	72.32	70.53	70.86	133,340	-0.69(-0.96%)
Apr 12, 2024	72.41	72.58	71.38	71.55	169,762	-1.18(-1.63%)
Apr 11, 2024	73.04	73.04	72.28	72.73	185,835	-0.08(-0.11%)
Apr 10, 2024	73.21	73.45	72.42	72.81	162,705	-1.79(-2.40%)
Apr 09, 2024	74.53	74.71	74.09	74.60	95,904	+0.35(+0.47%)
Apr 08, 2024	74.11	74.47	74.06	74.25	93,261	+0.46(+0.62%)
Apr 05, 2024	73.49	73.95	73.29	73.79	83,296	+0.36(+0.49%)
Apr 04, 2024	74.82	74.85	73.29	73.44	77,941	-0.79(-1.06%)
Apr 03, 2024	73.82	74.32	73.82	74.22	84,231	+0.25(+0.34%)
Apr 02, 2024	74.32	74.32	73.74	73.97	128,118	-0.97(-1.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.