MDYV: SPDR S&P 400 Mid Cap Value ETF

As of Friday, November 21st, 2025

$ 81.77

+2.13 +2.67%

Open: 80.00
High: 82.23
Low: 80.00
Volume: 201,239
Previous Close on Thursday, November 20th, 2025

$ 79.64

-1.08 -1.34%

Open: 81.55
High: 81.95
Low: 79.64
Volume: 72,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 80.00 82.23 80.00 81.77 201,239 +2.13 +2.67
2025-11-20 81.55 81.95 79.64 79.64 72,156 -1.08 -1.34
2025-11-19 80.84 81.28 80.28 80.72 6,517 -0.01 -0.01
2025-11-18 79.85 81.02 79.85 80.73 0 +0.40 +0.50
2025-11-17 81.81 81.87 80.12 80.33 65,271 -1.59 -1.94
2025-11-14 81.35 82.24 81.35 81.92 37,957 -0.27 -0.33
2025-11-13 82.89 83.21 81.96 82.19 41,371 -1.13 -1.36
2025-11-12 83.29 83.71 83.22 83.32 88,325 +0.32 +0.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.23
On 2025-11-21		 79.64
On 2025-11-20		 -0.15 -0.18 81.87
On 2025-11-17		 79.85
On 2025-11-18		 -2.47 80.64
10D 83.71
On 2025-11-12		 79.64
On 2025-11-20		 -0.68 -0.82 83.71
On 2025-11-12		 79.64
On 2025-11-20		 -4.86 81.64
20D 84.59
On 2025-10-27		 79.64
On 2025-11-20		 -2.27 -2.70 84.59
On 2025-10-27		 79.64
On 2025-11-20		 -5.85 82.04
WTD 82.23
On 2025-11-21		 79.64
On 2025-11-20		 -0.15 -0.18 81.87
On 2025-11-17		 79.85
On 2025-11-18		 -2.47 80.64
MTD 83.71
On 2025-11-12		 79.64
On 2025-11-20		 -0.43 -0.52 83.71
On 2025-11-12		 79.64
On 2025-11-20		 -4.86 81.77
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
MDYV

SPDR S&P 400 Mid Cap Value ETF

81.77 +2.13 +2.67 201,239