Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

50.65 -0.20 (-0.39%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.90	45.90	45.49	45.71	638,838	+0.03(+0.06%)
May 27, 2021	45.67	45.79	45.58	45.68	755,221	+0.28(+0.61%)
May 26, 2021	45.09	45.40	45.04	45.40	671,246	+0.45(+1.00%)
May 25, 2021	45.47	45.62	44.92	44.95	628,274	-0.33(-0.74%)
May 24, 2021	45.29	45.45	45.09	45.29	603,465	+0.23(+0.51%)
May 21, 2021	45.31	45.46	44.91	45.06	611,536	+0.10(+0.21%)
May 20, 2021	44.88	45.09	44.60	44.96	847,990	+0.18(+0.41%)
May 19, 2021	44.39	44.78	44.07	44.78	1,356,941	-0.29(-0.64%)
May 18, 2021	45.58	45.64	45.05	45.07	978,669	-0.49(-1.07%)
May 17, 2021	45.42	45.59	45.07	45.56	814,982	-0.04(-0.08%)
May 14, 2021	45.20	45.66	45.02	45.59	965,148	+0.74(+1.66%)
May 13, 2021	44.12	45.04	44.09	44.85	1,797,347	+0.84(+1.91%)
May 12, 2021	45.11	45.38	43.99	44.01	1,928,851	-1.40(-3.09%)
May 11, 2021	45.01	45.65	44.91	45.41	2,192,262	-0.41(-0.90%)
May 10, 2021	46.46	46.55	45.81	45.82	1,192,660	-0.56(-1.21%)
May 07, 2021	45.81	46.40	45.67	46.39	542,404	+0.50(+1.08%)
May 06, 2021	45.72	45.89	45.18	45.89	987,424	+0.23(+0.50%)
May 05, 2021	45.81	45.93	45.34	45.66	856,217	-0.08(-0.17%)
May 04, 2021	45.57	45.74	45.23	45.74	1,274,461	-0.14(-0.31%)

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.