Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

52.38 +0.65 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.62	27.81	27.62	27.71	5,711	-0.17(-0.62%)
Jul 28, 2017	27.92	27.92	27.66	27.89	17,148	+0.06(+0.20%)
Jul 27, 2017	27.92	27.92	27.74	27.83	11,641	-0.15(-0.54%)
Jul 26, 2017	28.47	28.47	27.98	27.98	3,403	-0.18(-0.63%)
Jul 25, 2017	28.17	28.17	28.16	28.16	1,750	+0.17(+0.61%)
Jul 24, 2017	28.04	28.04	27.89	27.99	6,611	+0.17(+0.60%)
Jul 21, 2017	27.82	27.82	27.82	27.82	1,824	-0.16(-0.56%)
Jul 20, 2017	27.92	28.06	27.92	27.98	28,900	+0.12(+0.43%)
Jul 19, 2017	27.86	27.86	27.86	27.86	10,798	+0.04(+0.13%)
Jul 18, 2017	27.98	27.98	27.70	27.82	5,604	-0.12(-0.42%)
Jul 17, 2017	28.03	28.03	27.74	27.94	16,892	+0.11(+0.41%)
Jul 14, 2017	27.90	27.90	27.73	27.83	9,084	+0.10(+0.35%)
Jul 13, 2017	27.63	27.73	27.62	27.73	6,376	+0.03(+0.11%)
Jul 12, 2017	27.59	27.74	27.59	27.70	4,989	+0.36(+1.31%)
Jul 11, 2017	27.35	27.45	27.32	27.34	17,621	-0.20(-0.71%)
Jul 10, 2017	27.49	27.54	27.44	27.54	11,738	+0.02(+0.08%)
Jul 07, 2017	27.43	27.51	27.34	27.51	9,020	+0.18(+0.65%)
Jul 06, 2017	27.40	27.51	27.34	27.34	10,136	-0.35(-1.25%)
Jul 05, 2017	28.03	28.03	27.57	27.68	7,307	-0.04(-0.13%)

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.