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 )

50.85 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
May 29, 2009 8.108 8.144 8.072 8.138 30,589 +0.07(+0.81%)
May 28, 2009 8.084 8.101 7.913 8.073 19,299 +0.02(+0.20%)
May 27, 2009 8.174 8.174 8.057 8.057 19,056 -0.04(-0.50%)
May 26, 2009 7.807 8.097 7.807 8.097 28,126 +0.20(+2.47%)
May 22, 2009 7.951 7.951 7.893 7.902 35,915 +0.00(+0.06%)
May 21, 2009 7.915 7.971 7.838 7.897 71,772 -0.16(-1.95%)
May 20, 2009 8.183 8.305 8.051 8.055 43,727 -0.14(-1.68%)
May 19, 2009 8.081 8.197 8.028 8.192 83,851 +0.12(+1.51%)
May 18, 2009 7.869 8.070 7.869 8.070 37,300 +0.29(+3.76%)
May 15, 2009 7.842 7.911 7.738 7.778 98,415 -0.09(-1.13%)
May 14, 2009 7.722 7.931 7.696 7.866 28,969 +0.15(+1.95%)
May 13, 2009 7.884 7.914 7.716 7.716 85,173 -0.37(-4.63%)
May 12, 2009 8.241 8.241 7.982 8.090 165,619 -0.14(-1.75%)
May 11, 2009 8.245 8.292 8.228 8.234 44,350 -0.17(-2.06%)
May 08, 2009 8.305 8.410 8.208 8.407 45,563 +0.27(+3.35%)
May 07, 2009 8.518 8.520 8.105 8.135 91,627 -0.22(-2.61%)
May 06, 2009 8.402 8.403 8.240 8.353 88,903 +0.05(+0.65%)
May 05, 2009 8.305 8.307 8.206 8.299 59,910 +0.02(+0.19%)
May 04, 2009 8.039 8.283 8.039 8.283 31,712 +0.36(+4.59%)
May 01, 2009 7.889 7.984 7.844 7.920 74,686 -0.01(-0.17%)
Apr 30, 2009 8.002 8.097 7.900 7.933 70,271 +0.06(+0.82%)
Apr 29, 2009 7.716 7.962 7.716 7.869 64,569 +0.23(+3.05%)
Apr 28, 2009 7.576 7.756 7.576 7.636 97,269 -0.04(-0.49%)
Apr 27, 2009 7.689 7.775 7.622 7.673 245,835 -0.14(-1.82%)
Apr 24, 2009 7.603 7.853 7.598 7.815 130,529 +0.34(+4.51%)
Apr 23, 2009 7.614 7.614 7.430 7.478 111,504 -0.14(-1.78%)
Apr 22, 2009 7.434 7.738 7.430 7.614 282,256 +0.14(+1.92%)
Apr 21, 2009 7.223 7.470 7.223 7.470 42,663 +0.16(+2.16%)
Apr 20, 2009 7.587 7.587 7.312 7.312 99,101 -0.48(-6.15%)
Apr 17, 2009 7.711 7.791 7.616 7.791 63,550 +0.13(+1.73%)
Apr 16, 2009 7.441 7.707 7.434 7.659 35,496 +0.33(+4.56%)
Apr 15, 2009 7.288 7.349 7.283 7.324 42,460 -0.08(-1.14%)
Apr 14, 2009 7.432 7.532 7.343 7.409 21,839 -0.12(-1.63%)
Apr 13, 2009 7.419 7.554 7.368 7.532 120,173 +0.03(+0.35%)
Apr 09, 2009 7.290 7.505 7.290 7.505 100,882 +0.44(+6.28%)
Apr 08, 2009 7.035 7.077 6.984 7.062 50,362 +0.04(+0.58%)
Apr 07, 2009 7.101 7.128 6.997 7.021 50,015 -0.17(-2.32%)
Apr 06, 2009 7.188 7.237 7.126 7.188 60,424 -0.13(-1.76%)
Apr 03, 2009 7.188 7.317 7.101 7.317 113,493 +0.14(+1.98%)
Apr 02, 2009 7.106 7.248 7.082 7.175 42,207 +0.31(+4.51%)
Apr 01, 2009 6.707 6.865 6.698 6.865 23,273 +0.07(+0.99%)
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.