Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	43.36	43.81	42.34	42.38	921,641	-1.18(-2.71%)
Apr 28, 2022	43.21	43.74	42.42	43.57	1,975,102	+0.82(+1.93%)
Apr 27, 2022	42.83	43.28	42.52	42.74	2,427,680	-0.01(-0.02%)
Apr 26, 2022	43.74	43.75	42.74	42.75	1,803,817	-1.27(-2.88%)
Apr 25, 2022	43.41	44.06	42.89	44.02	1,040,167	+0.24(+0.55%)
Apr 22, 2022	44.83	44.83	43.76	43.78	984,053	-1.21(-2.69%)
Apr 21, 2022	46.21	46.30	44.85	44.99	742,049	-0.84(-1.84%)
Apr 20, 2022	45.72	46.07	45.65	45.83	1,136,018	+0.36(+0.79%)
Apr 19, 2022	44.49	45.53	44.49	45.47	1,352,477	+1.02(+2.29%)
Apr 18, 2022	44.48	44.69	44.25	44.46	1,597,928	-0.11(-0.24%)
Apr 14, 2022	44.81	45.12	44.54	44.56	898,018	-0.26(-0.58%)
Apr 13, 2022	44.16	44.86	44.16	44.82	777,820	+0.73(+1.65%)
Apr 12, 2022	44.56	44.97	43.97	44.10	883,647	-0.07(-0.15%)
Apr 11, 2022	44.18	44.74	44.12	44.17	646,146	-0.20(-0.46%)
Apr 08, 2022	44.39	44.78	44.15	44.37	777,592	-0.03(-0.07%)
Apr 07, 2022	44.49	44.59	43.79	44.40	1,178,882	-0.10(-0.22%)
Apr 06, 2022	44.71	44.72	44.19	44.49	1,025,990	-0.50(-1.12%)
Apr 05, 2022	45.82	46.01	44.90	45.00	645,259	-0.84(-1.84%)
Apr 04, 2022	46.02	46.02	45.60	45.84	613,493	-0.09(-0.19%)

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.