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 (%)
Dec 31, 2008 7.323 7.503 7.323 7.503 16,873 +0.24(+3.36%)
Dec 30, 2008 7.110 7.259 7.108 7.259 76,080 +0.23(+3.21%)
Dec 29, 2008 7.139 7.139 7.002 7.033 130,407 -0.10(-1.40%)
Dec 26, 2008 7.077 7.135 7.077 7.133 11,429 +0.06(+0.92%)
Dec 24, 2008 7.019 7.084 7.019 7.068 137,799 +0.04(+0.52%)
Dec 23, 2008 7.126 7.164 7.032 7.032 139,495 +0.02(+0.35%)
Dec 22, 2008 7.226 7.226 6.973 7.007 338,987 -0.27(-3.73%)
Dec 20, 2008 7.332 7.354 7.225 7.279 0 +0.00(+0.00%)
Dec 19, 2008 7.332 7.354 7.225 7.279 233,730 -0.03(-0.36%)
Dec 18, 2008 7.410 7.445 7.190 7.305 15,524 -0.16(-2.10%)
Dec 17, 2008 7.243 7.498 7.243 7.462 63,171 +0.11(+1.50%)
Dec 16, 2008 7.062 7.352 7.062 7.352 34,594 +0.39(+5.60%)
Dec 15, 2008 7.157 7.157 6.844 6.962 116,565 -0.10(-1.44%)
Dec 13, 2008 6.988 7.064 6.988 7.064 0 +0.00(+0.00%)
Dec 12, 2008 6.988 7.064 6.988 7.064 3,608 +0.19(+2.77%)
Dec 11, 2008 7.190 7.277 6.873 6.873 21,857 -0.37(-5.05%)
Dec 10, 2008 7.121 7.246 7.109 7.239 77,235 +0.17(+2.45%)
Dec 09, 2008 7.203 7.343 7.066 7.066 22,100 -0.14(-1.97%)
Dec 08, 2008 7.210 7.266 7.119 7.208 64,123 +0.35(+5.04%)
Dec 06, 2008 6.589 6.862 6.447 6.862 0 +0.00(+0.00%)
Dec 05, 2008 6.589 6.862 6.447 6.862 39,654 +0.29(+4.38%)
Dec 04, 2008 6.778 6.955 6.574 6.574 17,184 -0.22(-3.23%)
Dec 03, 2008 6.580 6.840 6.549 6.793 35,311 +0.09(+1.29%)
Dec 02, 2008 6.507 6.707 6.507 6.707 126,424 +0.29(+4.45%)
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.