Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

52.95 +0.11 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.17	29.33	28.80	29.17	2,190,243	-0.16(-0.55%)
May 28, 2020	30.09	30.09	29.24	29.33	1,133,565	-0.45(-1.52%)
May 27, 2020	29.60	29.79	28.89	29.79	1,920,259	+0.80(+2.76%)
May 26, 2020	29.00	29.21	28.94	28.99	892,658	+0.94(+3.36%)
May 22, 2020	28.06	28.10	27.75	28.04	1,808,496	+0.01(+0.03%)
May 21, 2020	27.91	28.15	27.72	28.04	760,353	+0.11(+0.41%)
May 20, 2020	27.80	28.09	27.80	27.92	788,756	+0.57(+2.10%)
May 19, 2020	27.66	27.93	27.31	27.35	1,087,523	-0.36(-1.29%)
May 18, 2020	27.20	27.84	27.14	27.71	1,065,633	+1.59(+6.09%)
May 15, 2020	25.66	26.19	25.52	26.11	615,999	+0.20(+0.76%)
May 14, 2020	25.12	25.92	24.67	25.92	1,248,161	+0.27(+1.07%)
May 13, 2020	26.34	26.34	25.36	25.64	1,064,539	-0.89(-3.37%)
May 12, 2020	27.64	27.71	26.52	26.54	1,558,092	-0.98(-3.56%)
May 11, 2020	27.36	27.72	27.15	27.52	1,051,418	-0.20(-0.71%)
May 08, 2020	27.18	27.75	27.14	27.71	1,000,720	+0.94(+3.52%)
May 07, 2020	26.67	27.05	26.67	26.77	1,134,336	+0.44(+1.68%)
May 06, 2020	26.73	26.78	26.31	26.33	769,450	-0.24(-0.89%)
May 05, 2020	26.70	27.10	26.49	26.57	748,745	+0.25(+0.97%)
May 04, 2020	25.97	26.32	25.74	26.31	1,030,599	+0.04(+0.14%)

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.