MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MDYV — State Street SPDR S&P 400 Mid Cap Value ETF
NYSE ArcaState Street SPDR S&P 400 Mid Cap Value ETF
$90.47
+0.25(+0.28%)
- O
- 90.29
- H
- 91.05
- L
- 89.58
- V
- 98.36K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$90.47
Period Return+24.92%
Period High$97.58
Period Low$72.17
Avg Daily Volume86.3K
Total Trading Days365
MDYV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $90.29 | $91.05 | $89.58 | $90.47 | +$0.25 | +0.28% | 98,360 | $90.58 | $89.58 $91.05 |
| Oct 2, 2026 | $90.13 | $90.62 | $90.10 | $90.22 | +$0.82 | +0.92% | 174,060 | $90.27 | $90.10 $90.62 |
| Oct 1, 2026 | $88.35 | $89.44 | $87.80 | $89.40 | +$0.89 | +1.01% | 155,665 | $89.14 | $87.80 $89.44 |
| Sep 30, 2026 | $89.57 | $89.57 | $88.50 | $88.51 | $-0.81 | -0.91% | 145,900 | $88.93 | $88.50 $89.57 |
| Sep 29, 2026 | $89.64 | $89.64 | $88.83 | $89.32 | $-0.28 | -0.31% | 83,839 | $89.09 | $88.83 $89.64 |
| Sep 28, 2026 | $89.92 | $90.05 | $89.27 | $89.60 | $-0.69 | -0.76% | 81,512 | $89.72 | $89.27 $90.05 |
| Sep 25, 2026 | $89.96 | $90.40 | $89.72 | $90.29 | +$0.48 | +0.53% | 69,215 | $90.13 | $89.72 $90.40 |
| Sep 24, 2026 | $90.19 | $90.19 | $89.48 | $89.81 | $-0.58 | -0.64% | 98,456 | $89.81 | $89.48 $90.19 |
| Sep 23, 2026 | $90.69 | $91.12 | $90.32 | $90.39 | $-0.56 | -0.62% | 143,125 | $90.63 | $90.32 $91.12 |
| Sep 22, 2026 | $91.34 | $91.63 | $90.82 | $90.95 | +$0.05 | +0.06% | 113,083 | $91.14 | $90.82 $91.63 |
| Sep 21, 2026 | $91.41 | $91.41 | $90.84 | $90.90 | $-0.50 | -0.55% | 125,529 | $91.01 | $90.84 $91.41 |
| Sep 18, 2026 | $91.83 | $91.83 | $91.13 | $91.40 | $-0.43 | -0.47% | 63,337 | $91.31 | $91.13 $91.83 |
| Sep 17, 2026 | $92.49 | $92.49 | $91.83 | $91.83 | +$0.30 | +0.33% | 54,913 | $92.13 | $91.83 $92.49 |
| Sep 16, 2026 | $92.61 | $92.74 | $90.73 | $91.53 | $-0.93 | -1.01% | 87,532 | $92.14 | $90.73 $92.74 |
| Sep 15, 2026 | $92.78 | $92.78 | $92.40 | $92.46 | $-0.29 | -0.31% | 50,472 | $92.57 | $92.40 $92.78 |
| Sep 14, 2026 | $92.91 | $93.26 | $92.68 | $92.75 | $-0.50 | -0.54% | 78,842 | $92.89 | $92.68 $93.26 |
| Sep 11, 2026 | $93.11 | $93.44 | $92.91 | $93.25 | +$0.63 | +0.68% | 52,110 | $93.23 | $92.91 $93.44 |
| Sep 10, 2026 | $92.98 | $92.98 | $92.38 | $92.62 | $-0.63 | -0.68% | 62,959 | $92.78 | $92.38 $92.98 |
| Sep 9, 2026 | $94.21 | $94.21 | $93.18 | $93.25 | $-1.11 | -1.18% | 65,810 | $93.36 | $93.18 $94.21 |
| Sep 8, 2026 | $95.22 | $95.29 | $94.23 | $94.36 | $-0.79 | -0.83% | 102,662 | $94.82 | $94.23 $95.29 |
| Sep 4, 2026 | $94.54 | $95.45 | $94.54 | $95.15 | +$0.19 | +0.20% | 79,159 | $95.07 | $94.54 $95.45 |
| Sep 3, 2026 | $94.71 | $95.02 | $94.26 | $94.96 | +$0.60 | +0.64% | 81,343 | $94.82 | $94.26 $95.02 |
| Sep 2, 2026 | $93.56 | $94.58 | $93.56 | $94.36 | +$0.95 | +1.02% | 84,001 | $94.28 | $93.56 $94.58 |
| Sep 1, 2026 | $93.96 | $94.16 | $93.26 | $93.41 | $-0.72 | -0.76% | 68,320 | $93.58 | $93.26 $94.16 |
| Aug 31, 2026 | $94.65 | $94.65 | $94.02 | $94.13 | $-0.56 | -0.59% | 61,483 | $94.18 | $94.02 $94.65 |
| Aug 28, 2026 | $95.50 | $95.56 | $94.52 | $94.69 | $-0.52 | -0.55% | 108,374 | $94.84 | $94.52 $95.56 |
| Aug 27, 2026 | $95.26 | $95.33 | $94.82 | $95.21 | $-0.20 | -0.21% | 70,560 | $95.22 | $94.82 $95.33 |
| Aug 26, 2026 | $94.90 | $95.72 | $94.90 | $95.41 | +$0.48 | +0.51% | 33,316 | $95.47 | $94.90 $95.72 |
| Aug 25, 2026 | $95.33 | $95.33 | $94.61 | $94.93 | $-0.27 | -0.28% | 57,401 | $94.86 | $94.61 $95.33 |
| Aug 24, 2026 | $95.65 | $95.89 | $94.97 | $95.20 | $-0.52 | -0.54% | 49,230 | $95.26 | $94.97 $95.89 |