SPDR Mid Cap Portfolio ETF (NY: SPMD )

46.09 USD -1.47 (-3.09%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 47.24 47.53 46.07 46.09 1,841,767 -1.47(-3.09%)
May 11, 2021 47.14 47.81 47.03 47.56 2,093,285 -0.43(-0.90%)
May 10, 2021 48.66 48.75 47.98 47.99 1,138,814 -0.59(-1.21%)
May 07, 2021 47.98 48.60 47.83 48.58 517,916 +0.52(+1.08%)
May 06, 2021 47.88 48.06 47.32 48.06 942,844 +0.24(+0.50%)
May 05, 2021 47.97 48.10 47.48 47.82 817,561 -0.08(-0.17%)
May 04, 2021 47.72 47.90 47.37 47.90 1,216,922 -0.15(-0.31%)
May 03, 2021 48.16 48.36 47.91 48.05 967,435 +0.27(+0.57%)
Apr 30, 2021 48.08 48.21 47.70 47.78 1,099,100 -0.66(-1.36%)
Apr 29, 2021 48.76 48.76 48.06 48.44 1,229,338 +0.02(+0.04%)
Apr 28, 2021 48.41 48.56 48.29 48.42 1,026,257 -0.01(-0.02%)
Apr 27, 2021 48.41 48.54 48.19 48.43 767,357 +0.08(+0.17%)
Apr 26, 2021 48.40 48.50 48.25 48.35 891,931 +0.21(+0.44%)
Apr 23, 2021 47.48 48.30 47.46 48.14 1,214,600 +0.80(+1.69%)
Apr 22, 2021 47.64 47.93 47.19 47.34 1,209,349 -0.21(-0.44%)
Apr 21, 2021 46.69 47.57 46.57 47.55 766,493 +0.80(+1.71%)
Apr 20, 2021 47.27 47.40 46.45 46.75 965,470 -0.67(-1.41%)
Apr 19, 2021 47.65 47.73 47.15 47.42 1,258,864 -0.29(-0.61%)
Apr 16, 2021 47.61 47.81 47.43 47.71 724,000 +0.36(+0.76%)
Apr 15, 2021 47.38 47.38 46.94 47.35 708,440 +0.34(+0.72%)
Apr 14, 2021 46.80 47.39 46.79 47.01 1,040,708 +0.25(+0.53%)
Apr 13, 2021 46.96 47.02 46.48 46.76 528,974 -0.20(-0.43%)
Apr 12, 2021 46.78 47.01 46.63 46.96 472,587 +0.16(+0.34%)
Apr 09, 2021 46.56 46.83 46.46 46.80 618,800 +0.21(+0.45%)
Apr 08, 2021 46.56 46.61 46.11 46.59 647,402 +0.20(+0.43%)
Apr 07, 2021 46.75 46.80 46.25 46.39 659,098 -0.36(-0.77%)
Apr 06, 2021 46.77 47.07 46.66 46.75 1,107,087 +0.03(+0.06%)
Apr 05, 2021 46.89 46.90 46.42 46.72 1,005,637 +0.32(+0.69%)
Apr 01, 2021 46.05 46.40 45.95 46.40 1,098,100 +0.64(+1.40%)
Mar 31, 2021 45.91 46.14 45.68 45.76 893,071 +0.05(+0.11%)
Mar 30, 2021 45.18 45.81 45.08 45.71 836,445 +0.53(+1.17%)
Mar 29, 2021 45.75 46.18 45.04 45.18 1,171,735 -0.85(-1.85%)
Mar 26, 2021 45.28 46.03 45.11 46.03 1,037,100 +1.05(+2.33%)
Mar 25, 2021 43.76 45.13 43.49 44.98 1,430,066 +0.93(+2.11%)
Mar 24, 2021 44.68 45.13 44.05 44.05 1,270,450 -0.26(-0.59%)
Mar 23, 2021 45.25 45.37 44.13 44.31 1,341,881 -1.21(-2.66%)
Mar 22, 2021 45.83 45.86 45.33 45.52 842,390 -0.39(-0.85%)
Mar 19, 2021 45.80 46.28 45.44 45.91 2,902,400 +0.02(+0.04%)
Mar 18, 2021 46.60 47.04 45.78 45.89 945,027 -0.92(-1.97%)
Mar 17, 2021 46.31 46.81 46.04 46.81 762,526 +0.32(+0.69%)
Mar 16, 2021 47.10 47.10 46.31 46.49 889,648 -0.61(-1.30%)
Mar 15, 2021 46.53 47.10 46.38 47.10 845,792 +0.64(+1.38%)
Mar 12, 2021 45.98 46.48 45.93 46.46 876,000 +0.43(+0.93%)
Mar 11, 2021 45.76 46.14 45.57 46.03 1,102,532 +0.68(+1.50%)
Mar 10, 2021 45.10 45.52 45.00 45.35 1,205,188 +0.61(+1.36%)
Mar 09, 2021 45.01 45.14 44.57 44.74 1,277,250 +0.31(+0.70%)
Mar 08, 2021 44.34 45.03 44.11 44.43 1,444,965 +0.34(+0.77%)
Mar 05, 2021 43.60 44.18 42.25 44.09 1,960,400 +1.02(+2.37%)
Mar 04, 2021 43.94 44.20 42.40 43.07 2,359,242 -0.94(-2.14%)
Mar 03, 2021 44.49 44.70 44.01 44.01 1,278,090 -0.38(-0.86%)
Mar 02, 2021 45.01 45.01 44.31 44.39 1,062,179 -0.63(-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.