NYSEArca - Delayed Quote
USD
State Street SPDR S&P 400 Mid Cap Value ETF (MDYV)
93.45
-0.42
(-0.45%)
At close: October 30 at 4:00:00 PM EDT
Trade MDYV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.75
93.99
92.75
93.45
93.45
72,200
Oct 29, 2026
92.87
93.88
92.87
93.87
93.87
66,900
Oct 28, 2026
92.73
92.73
91.92
92.47
92.47
133,800
Oct 27, 2026
92.67
92.70
92.13
92.64
92.64
78,200
Oct 26, 2026
92.29
93.00
92.29
92.44
92.44
103,300
Oct 23, 2026
91.96
92.23
91.31
92.06
92.06
68,400
Oct 22, 2026
91.28
92.50
91.28
92.46
92.46
113,400
Oct 21, 2026
92.10
92.18
91.54
91.89
91.89
138,600
Oct 20, 2026
90.67
91.88
90.67
91.81
91.81
181,400
Oct 19, 2026
91.00
91.14
90.54
90.64
90.64
662,100
Oct 16, 2026
91.33
91.94
90.58
90.83
90.83
83,200
Oct 15, 2026
90.19
91.05
90.15
91.05
91.05
96,300
Oct 14, 2026
90.19
90.34
89.36
89.92
89.92
109,600
Oct 13, 2026
90.56
90.98
90.00
90.64
90.64
102,000
Oct 12, 2026
90.25
90.55
90.03
90.28
90.28
130,200
Oct 9, 2026
90.22
90.35
89.87
90.11
90.11
47,500
Oct 8, 2026
89.20
90.22
89.06
90.09
90.09
122,800
Oct 7, 2026
89.99
90.15
88.98
89.45
89.45
62,300
Oct 6, 2026
90.83
91.09
90.61
90.73
90.73
122,400
Oct 5, 2026
90.29
91.05
89.58
90.47
90.47
98,400
Oct 2, 2026
90.13
90.62
90.10
90.22
90.22
174,100
Oct 1, 2026
88.35
89.44
87.80
89.40
89.40
155,700
Sep 30, 2026
89.57
89.57
88.50
88.51
88.51
145,900
Sep 29, 2026
89.64
89.64
88.83
89.32
89.32
83,800
Sep 28, 2026
89.92
90.05
89.27
89.60
89.60
77,700
Sep 25, 2026
89.96
90.40
89.72
90.29
90.29
69,200
Sep 24, 2026
90.19
90.19
89.48
89.81
89.81
92,400
Sep 23, 2026
90.69
91.12
90.32
90.39
90.39
143,100
Sep 22, 2026
91.34
91.63
90.82
90.95
90.95
112,100
Sep 21, 2026
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
91.41
91.41
90.84
90.90
90.90
125,500
Sep 18, 2026
91.83
91.83
91.13
91.40
91.01
63,300
Sep 17, 2026
92.49
92.49
91.83
91.83
91.44
54,900
Sep 16, 2026
92.61
92.74
90.73
91.53
91.14
87,500
Sep 15, 2026
92.78
92.78
92.40
92.46
92.06
50,500
Sep 14, 2026
92.91
93.26
92.68
92.75
92.35
76,400
Sep 11, 2026
93.11
93.44
92.91
93.25
92.85
52,100
Sep 10, 2026
92.98
92.98
92.38
92.62
92.22
63,000
Sep 9, 2026
94.21
94.21
93.18
93.25
92.85
65,800
Sep 8, 2026
95.22
95.29
94.23
94.36
93.96
102,700
Sep 4, 2026
94.54
95.45
94.54
95.15
94.74
79,100
Sep 3, 2026
94.71
95.02
94.26
94.96
94.55
81,300
Sep 2, 2026
93.56
94.58
93.56
94.36
93.96
84,000
Sep 1, 2026
93.96
94.16
93.26
93.41
93.01
68,300
Aug 31, 2026
94.65
94.65
94.02
94.13
93.73
61,500
Aug 28, 2026
95.50
95.56
94.52
94.69
94.28
108,400
Aug 27, 2026
95.26
95.33
94.82
95.21
94.80
70,600
Aug 26, 2026
94.90
95.72
94.90
95.41
95.00
33,300
Aug 25, 2026
95.33
95.33
94.61
94.93
94.52
57,400
Aug 24, 2026
95.65
95.89
94.97
95.20
94.79
49,200
Aug 21, 2026
95.60
95.83
95.32
95.71
95.30
58,500
Aug 20, 2026
95.22
95.73
95.08
95.14
94.73
43,400
Aug 19, 2026
96.44
96.68
95.54
95.68
95.27
54,500
Aug 18, 2026
96.74
96.81
95.75
95.75
95.34
66,100
Aug 17, 2026
96.96
97.18
96.77
96.91
96.50
63,800
Aug 14, 2026
97.07
97.48
97.07
97.39
96.97
81,200
Aug 13, 2026
97.03
97.19
96.72
97.10
96.68
43,900
Aug 12, 2026
96.99
96.99
96.08
96.73
96.32
58,700
Aug 11, 2026
96.42
97.00
96.42
96.58
96.17
74,500
Aug 10, 2026
96.46
96.54
96.17
96.26
95.85
78,500
Aug 7, 2026
96.27
96.85
96.04
96.66
96.25
107,900
Aug 6, 2026
96.79
96.85
95.93
95.93
95.52
83,900
Aug 5, 2026
97.32
97.58
96.58
96.58
96.17
60,800
Aug 4, 2026
96.08
97.34
95.71
97.32
96.90
79,800
Aug 3, 2026
95.13
96.13
95.13
95.90
95.49
82,300
Jul 31, 2026
95.42
95.42
94.38
95.00
94.59
503,200
Jul 30, 2026
95.71
95.71
94.30
95.21
94.80
54,400
Jul 29, 2026
95.94
96.05
94.98
95.07
94.66
64,900
Jul 28, 2026
95.57
96.25
95.57
96.19
95.78
127,700
Jul 27, 2026
95.50
95.96
95.01
95.39
94.98
93,200
Jul 24, 2026
94.48
95.61
94.48
95.17
94.76
104,200
Jul 23, 2026
94.43
94.73
93.83
94.29
93.89
93,300
Jul 22, 2026
94.82
95.36
94.82
94.97
94.56
125,000
Jul 21, 2026
94.61
94.83
94.04
94.77
94.36
57,700
Jul 20, 2026
95.57
95.57
94.19
94.24
93.84
57,300
Jul 17, 2026
95.44
96.06
94.95
95.21
94.80
59,000
Jul 16, 2026
94.31
95.92
94.31
95.88
95.47
47,700
Jul 15, 2026
94.59
95.21
94.38
94.54
94.14
55,400
Jul 14, 2026
94.93
94.93
94.06
94.34
93.94
40,600
Jul 13, 2026
94.22
94.68
93.97
94.09
93.69
47,200
Jul 10, 2026
93.94
94.30
93.80
94.08
93.68
94,900
Jul 9, 2026
93.01
94.18
93.01
93.61
93.21
78,400
Jul 8, 2026
93.48
93.48
92.14
92.62
92.22
83,500
Jul 7, 2026
94.40
94.72
93.72
93.77
93.37
108,700
Jul 6, 2026
94.29
94.53
94.04
94.43
94.03
50,400
Jul 2, 2026
94.82
95.23
93.45
94.29
93.89
56,200
Jul 1, 2026
94.43
95.06
94.18
94.33
93.93
68,600
Jun 30, 2026
94.59
95.07
94.33
94.85
94.44
700,100
Jun 29, 2026
94.38
94.63
93.79
94.60
94.20
60,200
Jun 26, 2026
94.06
94.67
94.02
94.42
94.02
81,700
Jun 25, 2026
94.17
95.13
94.04
94.47
94.07
50,200
Jun 24, 2026
93.03
93.91
93.03
93.67
93.27
68,000
Jun 23, 2026
92.46
93.36
92.38
92.83
92.43
63,400
Jun 22, 2026
0.421
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
93.15
93.69
93.07
93.18
92.78
44,500
Jun 18, 2026
93.16
93.80
93.16
93.46
92.64
42,500
Jun 17, 2026
94.12
94.70
92.56
92.72
91.91
73,700
Jun 16, 2026
94.47
95.06
94.12
94.30
93.47
34,100
Jun 15, 2026
95.18
95.34
94.08
94.21
93.38
86,200
Jun 12, 2026
94.05
94.76
93.84
94.36
93.53
43,700
Jun 11, 2026
92.45
93.66
92.14
93.62
92.80
49,300
Jun 10, 2026
92.52
93.44
91.74
91.79
90.99
65,200
Jun 9, 2026
92.27
93.41
91.44
92.75
91.94
45,800
Jun 8, 2026
91.82
92.24
91.63
91.68
90.88
34,400
Jun 5, 2026
91.97
92.18
91.06
91.31
90.51
52,900
Jun 4, 2026
92.20
92.67
92.19
92.28
91.47
47,600
Jun 3, 2026
91.87
92.13
91.76
91.88
91.07
59,800
Jun 2, 2026
91.21
92.32
91.21
92.23
91.42
59,000
Jun 1, 2026
91.06
91.44
90.71
91.23
90.43
60,800
May 29, 2026
91.38
91.80
91.38
91.48
90.68
37,700
May 28, 2026
91.24
91.76
90.86
91.56
90.76
114,000
May 27, 2026
91.76
92.04
91.44
91.53
90.73
37,800
May 26, 2026
90.92
91.59
90.92
91.57
90.77
127,200
May 22, 2026
90.20
90.70
90.13
90.64
89.85
52,600
May 21, 2026
89.46
90.22
88.64
89.95
89.16
100,000
May 20, 2026
88.67
89.92
88.06
89.92
89.13
106,100
May 19, 2026
88.86
88.86
87.98
88.27
87.50
36,100
May 18, 2026
88.94
89.52
88.78
89.12
88.34
41,100
May 15, 2026
89.61
89.61
88.60
88.68
87.90
34,500
May 14, 2026
89.95
90.49
89.81
89.91
89.12
39,200
May 13, 2026
90.17
90.17
89.24
89.51
88.73
62,900
May 12, 2026
90.59
90.59
89.18
89.98
89.19
55,200
May 11, 2026
91.43
91.43
90.34
90.38
89.59
77,800
May 8, 2026
91.31
91.46
90.91
91.20
90.40
60,700
May 7, 2026
92.09
92.09
90.81
90.87
90.07
54,900
May 6, 2026
92.07
92.38
91.72
92.08
91.27
173,300
May 5, 2026
90.64
91.40
90.23
91.20
90.40
52,800
May 4, 2026
90.94
91.19
89.96
90.27
89.48
61,000
May 1, 2026
91.86
91.86
91.11
91.17
90.37
86,400
Apr 30, 2026
90.23
91.68
90.23
91.54
90.74
58,000
Apr 29, 2026
90.83
90.83
89.72
90.10
89.31
41,900
Apr 28, 2026
91.56
91.59
90.49
90.73
89.93
162,900
Apr 27, 2026
91.04
91.52
90.98
91.15
90.35
44,000
Apr 24, 2026
91.24
91.33
90.70
90.85
90.05
80,600
Apr 23, 2026
90.91
91.30
90.19
90.97
90.17
59,500
Apr 22, 2026
91.84
91.85
90.51
90.81
90.01
42,700
Apr 21, 2026
91.76
92.39
90.99
91.10
90.30
54,500
Apr 20, 2026
90.69
91.64
90.69
91.56
90.76
44,600
Apr 17, 2026
89.98
91.53
89.97
90.95
90.15
56,600
Apr 16, 2026
89.12
89.53
88.90
89.36
88.58
42,600
Apr 15, 2026
89.29
89.30
88.87
89.00
88.22
60,200
Apr 14, 2026
89.30
89.62
89.16
89.37
88.59
82,500
Apr 13, 2026
88.18
89.20
87.92
89.19
88.41
58,100
Apr 10, 2026
88.97
88.97
88.34
88.47
87.69
55,600
Apr 9, 2026
87.96
89.09
87.96
88.89
88.11
61,500
Apr 8, 2026
88.11
88.78
88.04
88.44
87.66
64,100
Apr 7, 2026
85.93
86.62
85.91
86.27
85.51
94,900
Apr 6, 2026
85.65
86.21
85.27
86.18
85.42
60,600
Apr 2, 2026
84.70
86.39
84.49
85.67
84.92
108,500
Apr 1, 2026
85.52
86.03
85.40
85.57
84.82
122,500
Mar 31, 2026
84.06
85.68
83.80
85.15
84.40
99,900
Mar 30, 2026
84.11
84.18
82.96
83.18
82.45
236,500
Mar 27, 2026
84.27
84.43
83.22
83.35
82.62
74,800
Mar 26, 2026
84.51
85.61
84.51
84.66
83.92
116,900
Mar 25, 2026
85.42
85.76
84.34
85.21
84.46
111,300
Mar 24, 2026
83.32
85.13
83.32
84.62
83.88
118,100
Mar 23, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
83.93
85.04
83.49
83.91
83.17
166,100
Mar 20, 2026
83.89
83.95
82.37
82.79
81.69
91,400
Mar 19, 2026
83.48
84.59
83.27
84.13
83.01
89,900
Mar 18, 2026
84.84
85.22
84.26
84.26
83.14
54,800
Mar 17, 2026
85.25
85.83
85.20
85.28
84.14
64,700
Mar 16, 2026
84.94
85.43
84.60
84.62
83.49
55,600
Mar 13, 2026
84.73
85.07
84.01
84.19
83.07
82,700
Mar 12, 2026
84.72
85.07
84.16
84.27
83.15
87,400
Mar 11, 2026
85.54
85.89
84.99
85.58
84.44
114,900
Mar 10, 2026
86.25
87.14
85.71
85.78
84.64
95,200
Mar 9, 2026
85.59
86.67
84.00
86.48
85.33
109,200
Mar 6, 2026
86.98
87.00
85.69
86.37
85.22
70,600
Mar 5, 2026
88.76
89.37
87.81
88.31
87.13
103,300
Mar 4, 2026
89.63
89.73
88.77
89.37
88.18
62,600
Mar 3, 2026
88.71
89.73
87.32
89.33
88.14
82,200
Mar 2, 2026
89.31
90.77
89.15
90.46
89.26
67,400
Feb 27, 2026
90.31
90.31
89.66
90.24
89.04
96,100
Feb 26, 2026
90.76
91.36
90.36
91.23
90.02
76,500
Feb 25, 2026
91.10
91.10
89.67
90.49
89.29
69,700
Feb 24, 2026
90.06
90.85
89.90
90.58
89.37
76,100
Feb 23, 2026
91.55
91.57
89.55
89.99
88.79
83,700
Feb 20, 2026
91.20
92.32
90.97
91.91
90.69
69,900
Feb 19, 2026
91.50
91.74
90.89
91.45
90.23
71,300
Feb 18, 2026
91.44
92.23
91.32
91.85
90.63
52,600
Feb 17, 2026
91.61
92.39
90.57
91.45
90.23
93,200
Feb 13, 2026
90.92
91.92
90.49
91.53
90.31
76,800
Feb 12, 2026
92.60
93.10
90.20
90.88
89.67
90,900
Feb 11, 2026
92.55
92.97
91.79
91.99
90.77
85,800
Feb 10, 2026
92.12
92.64
92.04
92.25
91.02
56,000
Feb 9, 2026
92.10
92.30
91.61
92.09
90.86
114,500
Feb 6, 2026
91.11
92.71
91.11
92.53
91.30
88,800
Feb 5, 2026
90.38
90.88
89.95
90.23
89.03
61,100
Feb 4, 2026
89.56
91.14
89.56
90.89
89.68
73,200
Feb 3, 2026
88.62
89.79
88.37
89.08
87.89
104,700
Feb 2, 2026
87.75
88.94
87.75
88.77
87.59
64,300
Jan 30, 2026
88.04
88.41
87.36
88.13
86.96
89,000
Jan 29, 2026
88.59
88.62
87.62
88.57
87.39
209,300
Jan 28, 2026
88.65
88.75
87.98
88.15
86.98
230,100
Jan 27, 2026
88.63
88.68
88.19
88.54
87.36
407,000
Jan 26, 2026
89.08
89.21
88.40
88.72
87.54
57,200
Jan 23, 2026
89.67
89.67
88.59
88.92
87.74
57,400
Jan 22, 2026
90.20
90.61
89.60
89.79
88.59
75,200
Jan 21, 2026
88.46
90.18
88.46
89.84
88.64
110,400
Jan 20, 2026
88.15
88.65
87.64
87.87
86.70
116,600
Jan 16, 2026
89.57
89.57
89.18
89.31
88.12
56,300
Jan 15, 2026
89.14
89.83
88.91
89.62
88.43
56,800
Jan 14, 2026
88.31
89.02
88.31
88.82
87.64
75,000
Jan 13, 2026
88.69
88.94
88.15
88.42
87.24
53,000
Jan 12, 2026
88.35
88.70
88.10
88.53
87.35
53,200
Jan 9, 2026
88.55
88.93
88.01
88.78
87.60
91,300
Jan 8, 2026
86.56
88.52
86.56
88.16
86.99
55,700
Jan 7, 2026
87.90
87.90
86.77
86.90
85.74
67,300
Jan 6, 2026
86.66
87.94
86.66
87.86
86.69
66,700
Jan 5, 2026
85.68
87.22
85.68
86.79
85.63
73,700
Jan 2, 2026
84.97
85.86
84.38
85.61
84.47
198,000
Dec 31, 2025
85.39
85.39
84.64
84.65
83.52
92,000
Dec 30, 2025
85.86
85.86
85.48
85.48
84.34
119,500
Dec 29, 2025
85.95
86.17
85.52
85.71
84.57
65,900
Dec 26, 2025
86.05
86.13
85.77
86.09
84.94
56,400
Dec 24, 2025
86.05
86.30
85.87
86.15
85.00
53,100
Dec 23, 2025
86.08
86.18
85.74
85.88
84.74
83,600
Dec 22, 2025
0.394
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
86.10
86.58
86.10
86.24
85.09
106,800
Dec 19, 2025
85.79
86.35
85.79
86.19
84.65
87,600
Dec 18, 2025
86.30
86.64
85.64
85.76
84.23
83,900
Dec 17, 2025
85.83
86.48
85.42
85.58
84.05
74,000
Dec 16, 2025
86.41
86.51
85.27
85.71
84.18
74,000
Dec 15, 2025
86.88
86.88
85.94
86.32
84.78
89,200
Dec 12, 2025
87.47
87.49
86.15
86.41
84.87
119,200
Dec 11, 2025
86.49
87.41
86.49
87.28
85.72
105,500
Dec 10, 2025
84.73
86.71
84.73
86.51
84.97
125,200
Dec 9, 2025
84.57
85.33
84.57
84.66
83.15
71,700
Dec 8, 2025
85.16
85.16
84.63
84.67
83.16
100,700
Dec 5, 2025
85.10
85.57
85.07
85.07
83.55
76,300
Dec 4, 2025
84.69
85.29
84.65
85.03
83.51
38,100
Dec 3, 2025
84.19
84.99
84.19
84.88
83.37
108,700
Dec 2, 2025
84.79
84.82
84.03
84.03
82.53
55,400
Dec 1, 2025
84.09
85.10
84.09
84.52
83.01
44,500
Nov 28, 2025
84.68
84.97
84.45
84.81
83.30
33,500
Nov 26, 2025
84.06
85.04
84.06
84.47
82.96
63,800
Nov 25, 2025
82.66
84.16
82.66
84.04
82.54
129,700
Nov 24, 2025
81.82
82.74
81.63
82.54
81.07
139,300
Nov 21, 2025
80.00
82.23
80.00
81.77
80.31
201,400
Nov 20, 2025
81.55
81.95
79.64
79.64
78.22
72,200
Nov 19, 2025
80.84
81.28
80.28
80.72
79.28
65,200
Nov 18, 2025
79.85
81.02
79.85
80.73
79.29
108,000
Nov 17, 2025
81.81
81.87
80.12
80.33
78.90
65,300
Nov 14, 2025
81.35
82.24
81.35
81.92
80.46
38,000
Nov 13, 2025
82.89
83.21
81.96
82.19
80.73
41,400
Nov 12, 2025
83.29
83.71
83.22
83.32
81.83
88,300
Nov 11, 2025
82.74
83.27
82.70
83.00
81.52
60,100
Nov 10, 2025
83.09
83.14
82.31
82.77
81.29
35,300
Nov 7, 2025
80.95
82.45
80.95
82.45
80.98
59,000
Nov 6, 2025
82.31
82.55
81.34
81.49
80.04
64,400
Nov 5, 2025
81.74
82.75
81.71
82.27
80.80
78,100
Nov 4, 2025
81.31
81.98
81.31
81.67
80.21
49,300
Nov 3, 2025
82.19
82.31
81.32
82.31
80.84
75,500
Oct 31, 2025
81.84
82.39
81.56
82.20
80.73
41,300
