MDYV: SPDR S&P 400 Mid Cap Value ETF

As of Friday, January 2nd, 2026

$ 85.61

+0.96 +1.13%

Open: 84.97
High: 85.86
Low: 84.38
Volume: 198,042
Previous Close on Wednesday, December 31st, 2025

$ 84.65

-0.83 -0.97%

Open: 85.39
High: 85.39
Low: 84.64
Volume: 92,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 84.97 85.86 84.38 85.61 198,042 +0.96 +1.13
2025-12-31 85.39 85.39 84.64 84.65 92,029 -0.83 -0.97
2025-12-30 85.86 85.86 85.48 85.48 119,453 -0.23 -0.27
2025-12-29 85.95 86.17 85.52 85.71 65,944 -0.38 -0.44
2025-12-26 86.05 86.13 85.77 86.09 56,427 -0.06 -0.07
2025-12-24 86.05 86.30 85.87 86.15 53,092 +0.27 +0.31
2025-12-23 86.08 86.18 85.74 85.88 83,624 -0.36 -0.42
2025-12-22 86.10 86.58 86.10 86.24 106,794 +0.05 +0.06
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 86.17
On 2025-12-29		 84.38
On 2026-01-02		 -0.54 -0.63 86.17
On 2025-12-29		 84.38
On 2026-01-02		 -2.08 85.51
10D 86.64
On 2025-12-18		 84.38
On 2026-01-02		 0.03 0.04 86.64
On 2025-12-18		 84.38
On 2026-01-02		 -2.61 85.78
20D 87.49
On 2025-12-12		 84.38
On 2026-01-02		 0.73 0.86 87.49
On 2025-12-12		 84.38
On 2026-01-02		 -3.55 85.75
WTD 85.86
On 2026-01-02		 84.38
On 2026-01-02		 0.96 1.13 -- -- -- 85.61
MTD 85.86
On 2026-01-02		 84.38
On 2026-01-02		 0.96 1.13 -- -- -- 85.61
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TDAY

USA TODAY Co.

5.21 +0.06 +1.17 824,137
HCA

HCA Healthcare Inc.

470.39 +3.53 +0.76 526,528
TRU

TransUnion

83.33 -2.42 -2.82 1,952,970
RSG

Republic Services Inc.

210.20 -1.73 -0.82 1,113,434
MDYV

SPDR S&P 400 Mid Cap Value ETF

85.61 +0.96 +1.13 198,042