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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	77.10	77.72	76.74	77.08	104,244	-0.28(-0.36%)
Sep 03, 2024	78.38	78.62	77.17	77.36	160,562	-1.62(-2.05%)
Aug 30, 2024	78.75	78.98	78.03	78.98	36,440	+0.62(+0.79%)
Aug 29, 2024	78.51	78.95	77.81	78.36	96,873	+0.32(+0.41%)
Aug 28, 2024	78.02	78.43	77.70	78.04	70,452	-0.17(-0.22%)
Aug 27, 2024	78.10	78.38	77.91	78.21	79,292	-0.25(-0.32%)
Aug 26, 2024	79.09	79.26	78.45	78.46	78,112	-0.18(-0.23%)
Aug 23, 2024	77.38	78.85	77.31	78.64	67,859	+1.73(+2.25%)
Aug 22, 2024	77.31	77.43	76.77	76.91	67,872	-0.38(-0.49%)
Aug 21, 2024	76.97	77.29	76.63	77.29	72,883	+0.68(+0.89%)
Aug 20, 2024	77.21	77.21	76.46	76.61	74,610	-0.65(-0.84%)
Aug 19, 2024	76.75	77.26	76.74	77.26	76,370	+0.65(+0.85%)
Aug 16, 2024	76.09	76.78	76.09	76.61	55,422	+0.28(+0.37%)
Aug 15, 2024	76.10	76.61	75.97	76.33	73,993	+1.37(+1.83%)
Aug 14, 2024	75.15	75.26	74.67	74.96	401,495	+0.04(+0.05%)
Aug 13, 2024	74.31	75.02	74.05	74.92	89,183	+0.94(+1.27%)
Aug 12, 2024	74.69	74.70	73.82	73.98	41,095	-0.48(-0.64%)
Aug 09, 2024	74.52	74.66	73.95	74.46	64,191	-0.01(-0.01%)
Aug 08, 2024	73.69	74.54	73.65	74.47	108,344	+1.49(+2.04%)
Aug 07, 2024	74.48	74.78	72.95	72.98	99,631	-0.45(-0.61%)
Aug 06, 2024	72.98	74.31	72.27	73.43	173,629	+0.75(+1.03%)
Aug 05, 2024	71.84	73.59	71.28	72.68	229,865	-2.20(-2.94%)
Aug 02, 2024	75.45	75.48	74.06	74.88	153,388	-1.98(-2.58%)
Aug 01, 2024	78.63	79.07	76.36	76.86	144,011	-1.61(-2.05%)
Jul 31, 2024	78.54	79.68	78.18	78.47	104,031	+0.27(+0.35%)
Jul 30, 2024	77.87	78.41	77.81	78.20	70,436	+0.54(+0.70%)
Jul 29, 2024	77.90	78.12	77.44	77.66	79,855	-0.18(-0.23%)
Jul 26, 2024	77.34	77.94	77.30	77.84	73,160	+1.29(+1.69%)
Jul 25, 2024	75.72	77.55	75.72	76.55	98,987	+0.93(+1.23%)
Jul 24, 2024	76.55	77.13	75.62	75.62	77,961	-1.25(-1.63%)
Jul 23, 2024	76.47	77.08	76.37	76.87	58,480	+0.20(+0.26%)
Jul 22, 2024	76.06	76.69	75.39	76.67	61,050	+0.83(+1.09%)
Jul 19, 2024	76.31	76.31	75.57	75.84	81,896	-0.58(-0.76%)
Jul 18, 2024	77.16	78.16	76.29	76.42	946,637	-1.01(-1.30%)
Jul 17, 2024	77.21	78.31	77.21	77.43	72,446	-0.44(-0.57%)
Jul 16, 2024	76.32	77.87	76.32	77.87	160,394	+1.97(+2.60%)
Jul 15, 2024	75.64	76.44	75.48	75.90	92,563	+0.55(+0.73%)
Jul 12, 2024	75.16	75.72	75.11	75.35	76,655	+0.62(+0.83%)
Jul 11, 2024	73.65	74.84	73.64	74.73	108,094	+1.96(+2.69%)
Jul 10, 2024	72.13	72.79	72.13	72.77	94,790	+0.87(+1.21%)
Jul 09, 2024	72.15	72.44	71.85	71.90	76,777	-0.40(-0.55%)
Jul 08, 2024	72.45	72.86	72.15	72.30	107,991	+0.32(+0.44%)
Jul 05, 2024	72.52	72.61	71.88	71.98	69,213	-0.64(-0.88%)
Jul 03, 2024	72.68	73.11	72.62	72.62	49,734	-0.02(-0.03%)
Jul 02, 2024	72.25	72.67	72.24	72.64	85,612	+0.32(+0.44%)