Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,220.33 -269.02 (-0.40%) CMC Crypto 200
1,407.28 -10.60 (-0.75%)
SPDR S&P 400 Mid Cap Value ETF (MDYV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 72.48 | 72.52 | 71.83 | 72.23 | 72.23 | 129,400 |
| 13 Jun 2024 | 73.56 | 73.56 | 72.64 | 73.04 | 73.04 | 107,600 |
| 12 Jun 2024 | 74.16 | 74.59 | 73.38 | 73.55 | 73.55 | 90,500 |
| 11 Jun 2024 | 72.87 | 73.00 | 72.30 | 72.85 | 72.85 | 162,800 |
| 10 Jun 2024 | 72.91 | 73.43 | 72.46 | 73.31 | 73.31 | 61,700 |
| 07 Jun 2024 | 73.34 | 73.80 | 73.16 | 73.31 | 73.31 | 99,300 |
| 06 Jun 2024 | 73.91 | 74.11 | 73.67 | 74.01 | 74.01 | 89,600 |
| 05 Jun 2024 | 73.87 | 74.05 | 73.38 | 74.05 | 74.05 | 93,300 |
| 04 Jun 2024 | 74.05 | 74.22 | 73.51 | 73.51 | 73.51 | 95,100 |
| 03 Jun 2024 | 75.48 | 75.48 | 74.16 | 74.51 | 74.51 | 97,800 |
| 31 May 2024 | 74.04 | 74.87 | 73.83 | 74.87 | 74.87 | 259,900 |
| 30 May 2024 | 73.04 | 73.73 | 73.04 | 73.68 | 73.68 | 368,100 |
| 29 May 2024 | 73.04 | 73.04 | 72.64 | 72.74 | 72.74 | 385,800 |
| 28 May 2024 | 74.42 | 74.46 | 73.58 | 73.77 | 73.77 | 96,500 |
| 24 May 2024 | 74.02 | 74.18 | 73.87 | 74.18 | 74.18 | 104,900 |
| 23 May 2024 | 75.00 | 75.00 | 73.49 | 73.60 | 73.60 | 56,300 |
| 22 May 2024 | 75.12 | 75.28 | 74.57 | 74.82 | 74.82 | 80,800 |
| 21 May 2024 | 75.39 | 75.52 | 75.19 | 75.37 | 75.37 | 76,500 |
| 20 May 2024 | 75.75 | 75.85 | 75.38 | 75.48 | 75.48 | 64,400 |
| 17 May 2024 | 75.55 | 75.70 | 75.46 | 75.68 | 75.68 | 57,800 |
| 16 May 2024 | 75.94 | 76.12 | 75.62 | 75.62 | 75.62 | 84,900 |
| 15 May 2024 | 76.35 | 76.39 | 75.82 | 76.15 | 76.15 | 150,400 |
| 14 May 2024 | 75.92 | 76.11 | 75.40 | 75.88 | 75.88 | 89,800 |
| 13 May 2024 | 75.32 | 75.71 | 75.01 | 75.04 | 75.04 | 73,300 |
| 10 May 2024 | 75.00 | 75.00 | 74.57 | 74.81 | 74.81 | 98,600 |
| 09 May 2024 | 74.11 | 74.81 | 74.09 | 74.77 | 74.77 | 119,300 |
| 08 May 2024 | 73.73 | 74.13 | 73.73 | 74.03 | 74.03 | 127,800 |
| 07 May 2024 | 74.23 | 74.53 | 74.10 | 74.12 | 74.12 | 98,600 |
| 06 May 2024 | 73.76 | 74.10 | 73.69 | 73.99 | 73.99 | 146,100 |
| 03 May 2024 | 73.43 | 73.71 | 72.91 | 73.15 | 73.15 | 124,200 |
| 02 May 2024 | 72.24 | 72.62 | 71.72 | 72.48 | 72.48 | 235,100 |
| 01 May 2024 | 71.50 | 72.76 | 71.36 | 71.58 | 71.58 | 398,000 |
| 30 Apr 2024 | 72.25 | 72.33 | 71.44 | 71.44 | 71.44 | 118,400 |
| 29 Apr 2024 | 72.41 | 72.81 | 72.38 | 72.62 | 72.62 | 92,000 |
| 26 Apr 2024 | 72.03 | 72.47 | 71.94 | 72.18 | 72.18 | 112,700 |
| 25 Apr 2024 | 71.87 | 72.16 | 71.30 | 72.04 | 72.04 | 1,003,300 |
| 24 Apr 2024 | 72.18 | 72.55 | 71.92 | 72.41 | 72.41 | 103,000 |
| 23 Apr 2024 | 71.70 | 72.64 | 71.68 | 72.32 | 72.32 | 105,200 |
| 22 Apr 2024 | 71.24 | 72.11 | 70.95 | 71.71 | 71.71 | 115,800 |
| 19 Apr 2024 | 70.32 | 71.09 | 70.31 | 71.04 | 71.04 | 147,200 |
| 18 Apr 2024 | 70.68 | 71.01 | 70.15 | 70.45 | 70.45 | 125,700 |
| 17 Apr 2024 | 71.18 | 71.32 | 70.34 | 70.34 | 70.34 | 160,500 |
| 16 Apr 2024 | 70.99 | 71.12 | 70.36 | 70.77 | 70.77 | 161,800 |
| 15 Apr 2024 | 72.38 | 72.71 | 70.91 | 71.24 | 71.24 | 132,600 |
| 12 Apr 2024 | 72.80 | 72.97 | 71.76 | 71.93 | 71.93 | 168,900 |
| 11 Apr 2024 | 73.43 | 73.43 | 72.67 | 73.12 | 73.12 | 184,800 |
| 10 Apr 2024 | 73.60 | 73.84 | 72.81 | 73.20 | 73.20 | 161,800 |
| 09 Apr 2024 | 74.93 | 75.11 | 74.49 | 75.00 | 75.00 | 95,400 |
| 08 Apr 2024 | 74.51 | 74.87 | 74.46 | 74.65 | 74.65 | 92,800 |
| 05 Apr 2024 | 73.88 | 74.35 | 73.68 | 74.19 | 74.19 | 82,900 |
| 04 Apr 2024 | 75.22 | 75.25 | 73.68 | 73.83 | 73.83 | 77,500 |
| 03 Apr 2024 | 74.22 | 74.72 | 74.22 | 74.62 | 74.62 | 83,800 |
| 02 Apr 2024 | 74.72 | 74.72 | 74.14 | 74.37 | 74.37 | 127,400 |
| 01 Apr 2024 | 76.16 | 76.16 | 75.34 | 75.35 | 75.35 | 185,600 |
| 28 Mar 2024 | 75.67 | 76.26 | 75.67 | 76.00 | 76.00 | 83,800 |
| 27 Mar 2024 | 74.48 | 75.66 | 74.42 | 75.63 | 75.63 | 131,100 |
| 26 Mar 2024 | 74.50 | 74.57 | 74.03 | 74.07 | 74.07 | 89,300 |
| 25 Mar 2024 | 74.24 | 74.58 | 74.19 | 74.19 | 74.19 | 73,500 |
| 22 Mar 2024 | 74.82 | 74.97 | 74.09 | 74.09 | 74.09 | 116,300 |
| 21 Mar 2024 | 74.48 | 75.03 | 74.42 | 74.83 | 74.83 | 123,200 |
| 20 Mar 2024 | 72.92 | 74.30 | 72.77 | 74.07 | 74.07 | 129,700 |
| 19 Mar 2024 | 72.41 | 73.12 | 72.40 | 73.00 | 73.00 | 97,800 |
| 18 Mar 2024 | 72.93 | 72.94 | 72.50 | 72.51 | 72.51 | 84,400 |
| 18 Mar 2024 | 0.285 Dividend | |||||
| 15 Mar 2024 | 72.87 | 73.36 | 72.87 | 73.07 | 72.79 | 131,100 |
| 14 Mar 2024 | 73.99 | 74.00 | 72.45 | 72.95 | 72.67 | 149,200 |
| 13 Mar 2024 | 73.87 | 74.42 | 73.79 | 74.01 | 73.72 | 99,000 |
| 12 Mar 2024 | 73.86 | 74.12 | 73.41 | 73.87 | 73.58 | 95,800 |
| 11 Mar 2024 | 73.75 | 74.07 | 73.49 | 73.82 | 73.53 | 136,700 |
| 08 Mar 2024 | 74.33 | 74.75 | 73.78 | 73.90 | 73.61 | 189,400 |
| 07 Mar 2024 | 73.71 | 74.18 | 73.71 | 73.92 | 73.63 | 462,600 |
| 06 Mar 2024 | 73.44 | 73.54 | 72.91 | 73.31 | 73.02 | 118,800 |
| 05 Mar 2024 | 72.76 | 73.50 | 72.76 | 73.05 | 72.77 | 148,300 |
| 04 Mar 2024 | 73.03 | 73.34 | 72.86 | 72.98 | 72.70 | 193,100 |
| 01 Mar 2024 | 72.50 | 72.81 | 71.97 | 72.76 | 72.48 | 183,000 |
| 29 Feb 2024 | 72.52 | 72.73 | 71.98 | 72.40 | 72.12 | 117,100 |
| 28 Feb 2024 | 71.82 | 72.36 | 71.70 | 72.04 | 71.76 | 142,300 |
| 27 Feb 2024 | 72.21 | 72.38 | 72.08 | 72.28 | 72.00 | 188,900 |
| 26 Feb 2024 | 72.15 | 72.47 | 71.70 | 71.90 | 71.62 | 209,200 |
| 23 Feb 2024 | 72.21 | 72.52 | 71.94 | 72.20 | 71.92 | 149,200 |
| 22 Feb 2024 | 71.94 | 72.23 | 71.84 | 72.12 | 71.84 | 176,100 |
| 21 Feb 2024 | 71.48 | 71.81 | 71.35 | 71.76 | 71.48 | 239,100 |
| 20 Feb 2024 | 71.41 | 71.78 | 71.29 | 71.56 | 71.28 | 116,800 |
| 16 Feb 2024 | 72.01 | 72.56 | 71.87 | 71.99 | 71.71 | 96,100 |
| 15 Feb 2024 | 71.73 | 72.61 | 71.72 | 72.52 | 72.24 | 110,500 |
| 14 Feb 2024 | 71.04 | 71.47 | 70.51 | 71.29 | 71.01 | 128,200 |
| 13 Feb 2024 | 70.98 | 71.06 | 69.93 | 70.48 | 70.21 | 178,300 |
| 12 Feb 2024 | 71.75 | 72.88 | 71.75 | 72.63 | 72.35 | 396,800 |
| 09 Feb 2024 | 71.31 | 71.72 | 70.99 | 71.67 | 71.39 | 190,700 |
| 08 Feb 2024 | 70.73 | 71.30 | 70.59 | 71.22 | 70.94 | 185,300 |
| 07 Feb 2024 | 70.94 | 70.99 | 70.18 | 70.70 | 70.42 | 2,781,500 |
| 06 Feb 2024 | 70.46 | 70.94 | 70.32 | 70.69 | 70.41 | 2,514,500 |
| 05 Feb 2024 | 70.81 | 70.81 | 69.98 | 70.43 | 70.16 | 161,300 |
| 02 Feb 2024 | 71.12 | 71.78 | 70.70 | 71.46 | 71.18 | 114,200 |
| 01 Feb 2024 | 71.45 | 71.78 | 70.34 | 71.75 | 71.47 | 399,700 |
| 31 Jan 2024 | 72.13 | 72.65 | 71.02 | 71.10 | 70.82 | 151,800 |
| 30 Jan 2024 | 72.46 | 72.83 | 72.36 | 72.61 | 72.33 | 164,800 |
| 29 Jan 2024 | 72.23 | 72.86 | 71.92 | 72.86 | 72.58 | 158,000 |
| 26 Jan 2024 | 72.32 | 72.59 | 72.09 | 72.25 | 71.97 | 158,000 |
| 25 Jan 2024 | 72.16 | 72.46 | 71.51 | 72.01 | 71.73 | 251,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.