MDYV: SPDR S&P 400 Mid Cap Value ETF

As of Friday, August 29th, 2025

$ 83.91

-0.17 -0.20%

Open: 84.03
High: 84.43
Low: 83.62
Volume: 48,685
Previous Close on Thursday, August 28th, 2025

$ 84.08

-0.18 -0.21%

Open: 84.52
High: 84.52
Low: 83.58
Volume: 74,139

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 84.03 84.43 83.62 83.91 48,685 -0.17 -0.20
2025-08-28 84.52 84.52 83.58 84.08 74,139 -0.18 -0.21
2025-08-27 83.57 84.40 83.57 84.26 54,164 +0.63 +0.75
2025-08-26 83.57 83.94 83.55 83.63 84,987 +0.18 +0.22
2025-08-25 83.88 83.88 83.45 83.45 83,194 -0.56 -0.67
2025-08-22 81.78 84.19 81.78 84.01 59,040 +2.54 +3.12
2025-08-21 81.15 81.61 80.89 81.47 81,545 -0.16 -0.20
2025-08-20 81.75 82.06 81.36 81.63 43,357 -0.23 -0.28
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 84.52
On 2025-08-28		 83.45
On 2025-08-25		 -0.10 -0.12 84.52
On 2025-08-28		 83.62
On 2025-08-29		 -1.06 83.87
10D 84.52
On 2025-08-28		 80.89
On 2025-08-21		 2.66 3.27 82.55
On 2025-08-19		 80.89
On 2025-08-21		 -2.01 82.97
20D 84.52
On 2025-08-28		 79.06
On 2025-08-07		 5.03 6.38 82.72
On 2025-08-13		 80.89
On 2025-08-21		 -2.21 81.69
WTD 84.52
On 2025-08-28		 83.45
On 2025-08-25		 -0.10 -0.12 84.52
On 2025-08-28		 83.62
On 2025-08-29		 -1.06 83.87
MTD 84.52
On 2025-08-28		 78.19
On 2025-08-01		 3.66 4.56 82.72
On 2025-08-13		 80.89
On 2025-08-21		 -2.21 81.56
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

44.64 -0.16 -0.36 54,572
VWO

Vanguard FTSE Emerging Markets ETF

51.53 -0.15 -0.29 6,353,965
XLRE

Real Estate Select Sector SPDR Fund

42.31 +0.23 +0.55 4,805,526
VDC

Vanguard Consumer Staples ETF

219.09 +1.37 +0.63 91,165
MDYV

SPDR S&P 400 Mid Cap Value ETF

83.91 -0.17 -0.20 48,685