Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.32 +0.48 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.323 7.503 7.323 7.503 16,873 +0.24(+3.36%)
Dec 30, 2008 7.110 7.259 7.108 7.259 76,080 +0.23(+3.21%)
Dec 29, 2008 7.139 7.139 7.002 7.033 130,407 -0.10(-1.40%)
Dec 26, 2008 7.077 7.135 7.077 7.133 11,429 +0.06(+0.92%)
Dec 24, 2008 7.019 7.084 7.019 7.068 137,799 +0.04(+0.52%)
Dec 23, 2008 7.126 7.164 7.032 7.032 139,495 +0.02(+0.35%)
Dec 22, 2008 7.226 7.226 6.973 7.007 338,987 -0.27(-3.73%)
Dec 20, 2008 7.332 7.354 7.225 7.279 0 +0.00(+0.00%)
Dec 19, 2008 7.332 7.354 7.225 7.279 233,730 -0.03(-0.36%)
Dec 18, 2008 7.410 7.445 7.190 7.305 15,524 -0.16(-2.10%)
Dec 17, 2008 7.243 7.498 7.243 7.462 63,171 +0.11(+1.50%)
Dec 16, 2008 7.062 7.352 7.062 7.352 34,594 +0.39(+5.60%)
Dec 15, 2008 7.157 7.157 6.844 6.962 116,565 -0.10(-1.44%)
Dec 13, 2008 6.988 7.064 6.988 7.064 0 +0.00(+0.00%)
Dec 12, 2008 6.988 7.064 6.988 7.064 3,608 +0.19(+2.77%)
Dec 11, 2008 7.190 7.277 6.873 6.873 21,857 -0.37(-5.05%)
Dec 10, 2008 7.121 7.246 7.109 7.239 77,235 +0.17(+2.45%)
Dec 09, 2008 7.203 7.343 7.066 7.066 22,100 -0.14(-1.97%)
Dec 08, 2008 7.210 7.266 7.119 7.208 64,123 +0.35(+5.04%)
Dec 06, 2008 6.589 6.862 6.447 6.862 0 +0.00(+0.00%)
Dec 05, 2008 6.589 6.862 6.447 6.862 39,654 +0.29(+4.38%)
Dec 04, 2008 6.778 6.955 6.574 6.574 17,184 -0.22(-3.23%)
Dec 03, 2008 6.580 6.840 6.549 6.793 35,311 +0.09(+1.29%)
Dec 02, 2008 6.507 6.707 6.507 6.707 126,424 +0.29(+4.45%)
Dec 01, 2008 6.982 6.982 6.421 6.421 36,502 -0.67(-9.50%)
Nov 28, 2008 7.066 7.095 7.055 7.095 13,255 +0.06(+0.91%)
Nov 26, 2008 6.613 7.079 6.613 7.031 122,550 +0.28(+4.10%)
Nov 25, 2008 6.705 6.753 6.541 6.753 71,588 +0.16(+2.39%)
Nov 24, 2008 6.148 6.656 6.148 6.596 111,409 +0.55(+9.01%)
Nov 21, 2008 5.966 6.064 5.678 6.051 62,819 +0.18(+2.98%)
Nov 20, 2008 6.165 6.261 5.849 5.875 44,120 -0.47(-7.47%)
Nov 19, 2008 6.862 6.862 6.350 6.350 31,662 -0.42(-6.16%)
Nov 18, 2008 6.838 6.873 6.767 6.767 16,232 -0.05(-0.78%)
Nov 17, 2008 6.880 6.963 6.820 6.820 70,875 -0.21(-2.97%)
Nov 14, 2008 7.195 7.253 6.968 7.028 59,825 -0.05(-0.75%)
Nov 13, 2008 6.891 7.082 6.543 7.082 50,416 +0.22(+3.20%)
Nov 12, 2008 7.031 7.031 6.858 6.862 10,878 -0.41(-5.64%)
Nov 11, 2008 7.199 7.368 7.161 7.272 236,007 -0.19(-2.56%)
Nov 10, 2008 7.807 7.807 7.403 7.463 209,293 -0.13(-1.73%)
Nov 07, 2008 7.457 7.626 7.457 7.595 8,001 +0.16(+2.10%)
Nov 06, 2008 7.647 7.660 7.438 7.438 53,830 -0.46(-5.84%)
Nov 05, 2008 8.093 8.148 7.900 7.900 130,177 -0.24(-2.92%)
Nov 04, 2008 8.195 8.214 8.066 8.137 94,026 +0.16(+2.07%)
Nov 03, 2008 8.064 8.079 7.944 7.972 45,969 -0.03(-0.36%)
Oct 31, 2008 7.702 8.001 7.702 8.001 4,284 +0.24(+3.11%)
Oct 30, 2008 7.656 7.780 7.583 7.760 18,541 +0.31(+4.20%)
Oct 29, 2008 7.416 7.744 7.252 7.447 80,739 +0.57(+8.25%)
Oct 28, 2008 7.006 7.006 6.753 6.880 38,391 +0.20(+2.92%)
Oct 27, 2008 6.964 7.104 6.685 6.685 254,171 -0.43(-6.07%)
Oct 25, 2008 6.951 7.133 6.871 7.117 0 +0.00(+0.00%)
Oct 24, 2008 6.951 7.133 6.871 7.117 38,788 -0.17(-2.37%)
Oct 23, 2008 7.549 7.549 7.002 7.290 19,687 -0.27(-3.63%)
Oct 22, 2008 7.760 7.760 7.305 7.565 58,557 -0.58(-7.11%)
Oct 21, 2008 8.050 8.168 8.050 8.144 12,096 +0.03(+0.36%)
Oct 20, 2008 8.026 8.115 7.942 8.115 22,438 +0.25(+3.19%)
Oct 17, 2008 7.671 8.002 7.671 7.864 165,087 +0.18(+2.28%)
Oct 16, 2008 7.662 7.689 7.398 7.689 69,847 -0.11(-1.42%)
Oct 15, 2008 8.210 8.210 7.800 7.800 29,091 -0.48(-5.82%)
Oct 14, 2008 8.935 10.65 8.282 8.282 52,793 -0.20(-2.35%)
Oct 13, 2008 8.367 9.157 7.935 8.481 103,647 +0.88(+11.58%)
Oct 10, 2008 7.376 7.699 7.214 7.600 68,101 -0.10(-1.32%)
Oct 09, 2008 8.190 8.197 7.698 7.702 44,909 -0.52(-6.36%)
Oct 08, 2008 8.053 8.445 8.006 8.226 40,579 -0.16(-1.90%)
Oct 07, 2008 9.112 9.112 8.385 8.385 67,425 -0.52(-5.83%)
Oct 06, 2008 8.999 8.999 8.543 8.904 270,110 -0.41(-4.43%)
Oct 04, 2008 9.724 9.784 9.310 9.316 0 +0.00(+0.00%)
Oct 03, 2008 9.724 9.784 9.310 9.316 40,660 -0.23(-2.39%)
Oct 02, 2008 9.742 9.773 9.545 9.545 39,145 -0.48(-4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.