MDYV: SPDR S&P 400 Mid Cap Value ETF

As of Friday, May 22nd, 2026

$ 90.64

+0.69 +0.77%

Open: 90.20
High: 90.70
Low: 90.13
Volume: 52,588
Previous Close on Thursday, May 21st, 2026

$ 89.95

+0.03 +0.03%

Open: 89.46
High: 90.22
Low: 88.64
Volume: 99,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 90.20 90.70 90.13 90.64 52,588 +0.69 +0.77
2026-05-21 89.46 90.22 88.64 89.95 99,908 +0.03 +0.03
2026-05-20 88.67 89.92 88.06 89.92 106,078 +1.65 +1.87
2026-05-19 88.86 88.86 87.98 88.27 36,058 -0.85 -0.95
2026-05-18 88.94 89.52 88.78 89.12 41,075 +0.44 +0.50
2026-05-15 89.61 89.61 88.60 88.68 34,453 -1.23 -1.37
2026-05-14 89.95 90.49 89.81 89.91 39,167 +0.40 +0.45
2026-05-13 90.17 90.17 89.24 89.51 62,941 -0.47 -0.52
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 90.70
On 2026-05-22		 87.98
On 2026-05-19		 1.96 2.21 89.52
On 2026-05-18		 87.98
On 2026-05-19		 -1.72 89.58
10D 91.43
On 2026-05-11		 87.98
On 2026-05-19		 -0.56 -0.61 91.43
On 2026-05-11		 87.98
On 2026-05-19		 -3.77 89.64
20D 92.38
On 2026-05-06		 87.98
On 2026-05-19		 -0.21 -0.23 92.38
On 2026-05-06		 87.98
On 2026-05-19		 -4.76 90.33
WTD 90.70
On 2026-05-22		 87.98
On 2026-05-19		 1.96 2.21 89.52
On 2026-05-18		 87.98
On 2026-05-19		 -1.72 89.58
MTD 92.38
On 2026-05-06		 87.98
On 2026-05-19		 -0.90 -0.98 92.38
On 2026-05-06		 87.98
On 2026-05-19		 -4.76 90.20
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

163.61 +0.57 +0.35 844,545
PVH

PVH Corp.

88.92 +2.21 +2.55 581,574
BJRI

BJ's Restaurants Inc.

44.56 +0.16 +0.36 182,653
TROW

T. Rowe Price Group Inc.

103.39 +1.44 +1.41 2,006,051
MDYV

SPDR S&P 400 Mid Cap Value ETF

90.64 +0.69 +0.77 52,588