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 )

52.95 +0.11 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2009 8.203 8.223 8.104 8.148 73,965 -0.04(-0.51%)
Jun 29, 2009 8.077 8.199 8.077 8.190 14,608 +0.05(+0.57%)
Jun 26, 2009 8.099 8.144 8.086 8.144 5,899 +0.03(+0.33%)
Jun 25, 2009 7.990 8.117 7.990 8.117 27,260 +0.19(+2.38%)
Jun 24, 2009 7.849 7.993 7.849 7.928 56,374 +0.11(+1.36%)
Jun 23, 2009 7.864 7.864 7.751 7.822 15,691 -0.07(-0.84%)
Jun 22, 2009 7.984 7.984 7.882 7.888 20,454 -0.26(-3.24%)
Jun 19, 2009 8.161 8.203 8.133 8.152 13,923 -0.00(-0.03%)
Jun 18, 2009 8.117 8.155 8.117 8.155 18,717 +0.05(+0.66%)
Jun 17, 2009 8.141 8.161 8.015 8.101 11,036 -0.04(-0.49%)
Jun 16, 2009 8.341 8.356 8.115 8.141 117,990 -0.15(-1.77%)
Jun 15, 2009 8.339 8.339 8.236 8.288 58,720 -0.24(-2.76%)
Jun 12, 2009 8.494 8.523 8.416 8.523 53,230 -0.02(-0.29%)
Jun 11, 2009 8.529 8.609 8.529 8.547 29,646 +0.04(+0.52%)
Jun 10, 2009 8.600 8.600 8.407 8.503 25,077 -0.03(-0.39%)
Jun 09, 2009 8.514 8.536 8.452 8.536 22,411 +0.08(+0.97%)
Jun 08, 2009 8.379 8.496 8.337 8.454 36,538 -0.06(-0.68%)
Jun 05, 2009 8.587 8.611 8.425 8.512 75,742 +0.01(+0.13%)
Jun 04, 2009 8.410 8.500 8.343 8.500 24,743 +0.19(+2.31%)
Jun 03, 2009 8.432 8.432 8.292 8.309 21,496 -0.26(-3.02%)
Jun 02, 2009 8.494 8.574 8.494 8.567 86,598 +0.04(+0.47%)
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.