Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.94 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.687	6.889	6.687	6.798	20,679	+0.11(+1.60%)
Mar 30, 2009	7.073	7.073	6.618	6.691	57,890	-0.40(-5.66%)
Mar 26, 2009	7.011	7.119	7.011	7.093	37,462	+0.44(+6.55%)
Mar 25, 2009	6.849	7.022	6.656	6.656	41,571	-0.13(-1.92%)
Mar 24, 2009	6.866	6.961	6.787	6.787	50,687	-0.11(-1.53%)
Mar 23, 2009	6.758	6.897	6.712	6.892	63,938	+0.42(+6.48%)
Mar 20, 2009	6.716	6.716	6.445	6.473	54,958	-0.21(-3.10%)
Mar 19, 2009	6.831	6.831	6.680	6.680	66,915	-0.05(-0.70%)
Mar 18, 2009	6.503	6.760	6.440	6.727	36,042	+0.23(+3.61%)
Mar 17, 2009	6.323	6.494	6.323	6.492	59,739	+0.18(+2.90%)
Mar 16, 2009	6.432	6.490	6.309	6.309	78,488	-0.07(-1.16%)
Mar 13, 2009	6.392	6.403	6.286	6.383	0	+0.05(+0.73%)
Mar 12, 2009	5.986	6.337	5.986	6.337	39,727	+0.27(+4.54%)
Mar 11, 2009	6.119	6.119	6.004	6.062	30,616	+0.09(+1.47%)
Mar 10, 2009	5.880	5.974	5.871	5.974	55,729	+0.32(+5.75%)
Mar 09, 2009	5.669	5.685	5.605	5.649	34,747	-0.07(-1.24%)
Mar 06, 2009	5.807	5.807	5.583	5.720	0	-0.03(-0.51%)
Mar 05, 2009	5.911	5.931	5.739	5.749	96,873	-0.27(-4.48%)
Mar 04, 2009	5.933	6.110	5.933	6.019	254,874	+0.06(+1.00%)

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.