Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

52.23 +0.40 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.94	49.03	48.55	48.57	724,857	-0.45(-0.92%)
Dec 28, 2023	48.92	49.12	48.85	49.01	718,397	-0.03(-0.06%)
Dec 27, 2023	49.08	49.17	48.88	49.04	871,157	+0.04(+0.08%)
Dec 26, 2023	48.69	49.17	48.68	49.00	573,340	+0.35(+0.72%)
Dec 22, 2023	48.61	48.91	48.43	48.66	1,005,036	+0.18(+0.37%)
Dec 21, 2023	48.27	48.50	48.01	48.48	888,748	+0.65(+1.35%)
Dec 20, 2023	48.51	48.85	47.82	47.83	1,348,530	-0.78(-1.60%)
Dec 19, 2023	48.18	48.62	48.13	48.61	801,782	+0.64(+1.33%)
Dec 18, 2023	48.11	48.18	47.86	47.97	1,042,967	+0.08(+0.16%)
Dec 15, 2023	48.33	48.38	47.77	47.89	947,955	-0.46(-0.94%)
Dec 14, 2023	47.84	48.48	47.84	48.35	1,204,605	+1.12(+2.38%)
Dec 13, 2023	46.03	47.22	45.84	47.22	1,159,618	+1.19(+2.59%)
Dec 12, 2023	46.08	46.24	45.85	46.03	743,480	-0.12(-0.26%)
Dec 11, 2023	45.85	46.18	45.82	46.15	587,598	+0.26(+0.56%)
Dec 08, 2023	45.65	46.08	45.62	45.89	653,988	+0.22(+0.48%)
Dec 07, 2023	45.50	45.70	45.37	45.68	765,938	+0.22(+0.48%)
Dec 06, 2023	45.79	46.16	45.41	45.46	1,065,693	-0.07(-0.15%)
Dec 05, 2023	45.91	45.91	45.44	45.53	1,296,325	-0.60(-1.29%)
Dec 04, 2023	45.61	46.16	45.56	46.12	1,337,207	+0.37(+0.80%)

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.