SPDR S&P 400 Mid Cap Value ETF (based on S&P MidCap 400 Value Index--symbol: MGD Historical Stock Prices

(ETF)
MDYV 
$93.08
*  
0.08
0.09%
Get MDYV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MDYV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 93.25 93.303 92.69 93.08 19,999
12/02/2016 92.76 93.303 92.69 93.08 19,999
12/01/2016 93.12 93.52 92.542 93 29,111
11/30/2016 92.77 93.4108 92.77 92.81 23,001
11/29/2016 92.32 92.9 92.24 92.45 28,473
11/28/2016 93 93.32 92.45 92.63 43,991
11/25/2016 93.09 93.24 92.9361 92.9361 30,428
11/23/2016 92.19 93.06 92.1231 93.06 26,544
11/22/2016 92 92.65 91.9003 92.65 46,920
11/21/2016 91.38 91.75 91.1661 91.75 64,556
11/18/2016 90.66 91.1871 90.66 90.98 79,375
11/17/2016 90.64 91.21 90.64 90.97 16,988
11/16/2016 90.32 90.6916 90.17 90.55 19,095
11/15/2016 90.57 90.83 89.96 90.75 89,570
11/14/2016 89.49 90.32 89.1601 90.32 142,780
11/11/2016 86.87 88.63 86.87 88.6 42,041
11/10/2016 88.52 88.52 86.9479 87.67 37,029
11/09/2016 86.44 87.2 84.73 86.71 30,219
11/08/2016 84.64 85.02 84.17 84.82 20,589
11/07/2016 84.64 84.7 84.25 84.67 12,846
11/04/2016 82.68 83.558 82.596 82.8379 13,501
11/03/2016 83.13 83.27 82.56 82.7799 14,103
11/02/2016 83.1431 83.2872 82.68 82.97 33,204
11/01/2016 84.55 84.65 83.16 83.57 14,593
10/31/2016 84.32 84.59 83.965 84.57 31,051
10/28/2016 84.2 84.64 83.63 83.94 9,478
10/27/2016 85.26 85.26 83.93 84.15 19,685
10/26/2016 84.74 85.157 84.374 84.67 13,026
10/25/2016 85.41 85.488 84.7111 84.895 24,154
10/24/2016 85.94 86.1499 85.23 85.59 7,443
10/21/2016 84.5525 85.26 84.5525 85.065 10,476
10/20/2016 85.59 85.6099 84.93 85.33 13,594
10/19/2016 85.44 85.82 84.84 85.581 45,141
10/18/2016 85.3348 85.3348 84.6631 85.0393 39,921
10/17/2016 85.01 85.01 84.4318 84.4318 12,392
10/14/2016 85.07 85.29 84.4521 84.5101 13,971
10/13/2016 84.79 84.79 83.75 84.58 15,714
10/12/2016 84.53 85.2087 84.53 84.94 18,777
10/11/2016 85.4074 85.4074 84.331 84.5961 12,306
10/10/2016 85.96 86.4 85.948 85.98 10,721
10/07/2016 85.54 85.78 85.0148 85.4296 14,200
10/06/2016 85.84 86.07 85.4002 85.846 522,692
10/05/2016 85.6561 86.1799 85.6561 85.74 10,708
10/04/2016 85.96 85.96 84.81 85.13 74,905
10/03/2016 85.89 86.16 85.4058 85.58 119,420
09/30/2016 85.838 86.6099 85.69 86.37 19,816
09/29/2016 85.94 86.328 85.49 85.49 16,733
09/28/2016 85.24 86.18 84.9726 86.1096 30,373
09/27/2016 85.45 85.45 84.89 85.19 11,045
09/26/2016 85.44 85.6076 85.2499 85.26 6,506
09/23/2016 86.45 86.45 85.6 85.6 13,002
09/22/2016 86.0812 86.3799 85.9904 86.337 10,518
09/21/2016 84.56 85.4 84.1104 85.26 7,865
09/20/2016 85.01 85.01 83.9753 84.1099 14,431
09/19/2016 84.36 84.978 84.23 84.45 16,971
09/16/2016 83.6 83.825 83.3501 83.66 11,192
09/15/2016 83.6 84.72 83.6 84.5 12,897
09/14/2016 84.3 84.3 83.492 83.72 22,312
09/13/2016 85.53 85.53 83.72 84 15,829
09/12/2016 84.61 85.7999 84.121 85.6224 34,266
09/09/2016 87.46 87.46 84.9 84.91 29,837
09/08/2016 87.7699 87.7699 87.347 87.5199 6,103
09/07/2016 87.28 87.6899 87.28 87.502 5,411
09/06/2016 87.5 87.5 86.93 87.2541 8,611
09/02/2016 87.41 87.428 87.04 87.4 7,292
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?