Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.34 +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 03, 2021 45.99 46.18 45.75 45.88 1,013,178 +0.26(+0.57%)
Apr 30, 2021 45.91 46.03 45.54 45.62 1,151,068 -0.63(-1.36%)
Apr 29, 2021 46.56 46.56 45.89 46.25 1,287,465 +0.02(+0.04%)
Apr 28, 2021 46.22 46.37 46.11 46.23 1,074,781 -0.01(-0.02%)
Apr 27, 2021 46.22 46.35 46.01 46.24 803,640 +0.08(+0.17%)
Apr 26, 2021 46.21 46.31 46.07 46.17 934,104 +0.20(+0.44%)
Apr 23, 2021 45.34 46.12 45.32 45.97 1,272,030 +0.76(+1.69%)
Apr 22, 2021 45.49 45.77 45.06 45.20 1,266,530 -0.20(-0.44%)
Apr 21, 2021 44.58 45.42 44.47 45.40 802,735 +0.76(+1.71%)
Apr 20, 2021 45.14 45.26 44.35 44.64 1,011,120 -0.64(-1.41%)
Apr 19, 2021 45.50 45.57 45.02 45.28 1,318,387 -0.28(-0.61%)
Apr 16, 2021 45.46 45.65 45.29 45.56 758,233 +0.34(+0.76%)
Apr 15, 2021 45.24 45.24 44.82 45.21 741,937 +0.32(+0.72%)
Apr 14, 2021 44.69 45.25 44.68 44.89 1,089,915 +0.24(+0.53%)
Apr 13, 2021 44.84 44.90 44.38 44.65 553,985 -0.19(-0.43%)
Apr 12, 2021 44.67 44.89 44.52 44.84 494,932 +0.15(+0.34%)
Apr 09, 2021 44.46 44.72 44.36 44.69 648,058 +0.20(+0.45%)
Apr 08, 2021 44.46 44.51 44.03 44.49 678,013 +0.19(+0.43%)
Apr 07, 2021 44.64 44.69 44.16 44.30 690,262 -0.34(-0.77%)
Apr 06, 2021 44.66 44.94 44.55 44.64 1,159,433 +0.03(+0.06%)
Apr 05, 2021 44.77 44.78 44.32 44.61 1,053,186 +0.31(+0.69%)
Apr 01, 2021 43.97 44.31 43.88 44.31 1,150,021 +0.61(+1.40%)
Mar 31, 2021 43.84 44.06 43.62 43.69 935,298 +0.05(+0.11%)
Mar 30, 2021 43.14 43.74 43.04 43.65 875,994 +0.51(+1.17%)
Mar 29, 2021 43.68 44.10 43.01 43.14 1,227,138 -0.81(-1.85%)
Mar 26, 2021 43.24 43.95 43.07 43.95 1,086,137 +1.00(+2.33%)
Mar 25, 2021 41.78 43.09 41.53 42.95 1,497,684 +0.89(+2.11%)
Mar 24, 2021 42.66 43.09 42.06 42.06 1,330,520 -0.25(-0.59%)
Mar 23, 2021 43.21 43.32 42.14 42.31 1,405,329 -1.16(-2.66%)
Mar 22, 2021 43.76 43.79 43.28 43.46 882,220 -0.25(-0.58%)
Mar 19, 2021 43.61 44.07 43.27 43.72 3,048,029 +0.02(+0.04%)
Mar 18, 2021 44.37 44.79 43.60 43.70 992,444 -0.88(-1.97%)
Mar 17, 2021 44.10 44.57 43.84 44.57 800,786 +0.30(+0.69%)
Mar 16, 2021 44.85 44.85 44.10 44.27 934,286 -0.58(-1.29%)
Mar 15, 2021 44.31 44.85 44.16 44.85 888,229 +0.61(+1.38%)
Mar 12, 2021 43.78 44.26 43.74 44.24 919,953 +0.41(+0.93%)
Mar 11, 2021 43.57 43.94 43.39 43.83 1,157,852 +0.65(+1.50%)
Mar 10, 2021 42.95 43.35 42.85 43.18 1,265,658 +0.58(+1.36%)
Mar 09, 2021 42.86 42.98 42.44 42.60 1,341,336 +0.30(+0.70%)
Mar 08, 2021 42.22 42.87 42.00 42.31 1,517,466 +0.32(+0.77%)
Mar 05, 2021 41.52 42.07 40.23 41.98 2,058,763 +0.97(+2.37%)
Mar 04, 2021 41.84 42.09 40.37 41.01 2,477,618 -0.90(-2.14%)
Mar 03, 2021 42.36 42.56 41.91 41.91 1,342,218 -0.36(-0.86%)
Mar 02, 2021 42.86 42.86 42.19 42.27 1,115,474 -0.60(-1.40%)
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.