Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

54.00 +0.02 (+0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.61 15.76 15.61 15.76 5,415 +0.19(+1.20%)
May 30, 2006 15.64 15.64 15.57 15.57 5,076 -0.24(-1.51%)
May 26, 2006 15.72 15.81 15.72 15.81 10,153 +0.14(+0.91%)
May 25, 2006 15.61 15.67 15.61 15.67 1,692 +0.16(+1.05%)
May 24, 2006 18.42 15.62 15.51 15.51 2,030 -0.17(-1.06%)
May 23, 2006 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
May 22, 2006 15.55 15.67 15.51 15.67 8,461 -0.09(-0.60%)
May 19, 2006 15.63 15.82 15.62 15.77 57,876 +0.04(+0.26%)
May 18, 2006 15.85 15.85 15.72 15.72 1,692 -0.12(-0.75%)
May 17, 2006 16.00 16.00 15.82 15.84 1,015 -0.25(-1.56%)
May 16, 2006 16.12 16.12 16.09 16.09 2,030 -0.08(-0.47%)
May 15, 2006 16.14 16.18 16.14 16.17 1,015 -0.11(-0.69%)
May 12, 2006 16.38 16.38 16.28 16.28 1,353 -0.46(-2.74%)
May 11, 2006 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
May 10, 2006 16.76 16.76 16.68 16.74 3,046 -0.02(-0.14%)
May 09, 2006 16.72 16.76 16.72 16.76 1,692 -0.00(-0.02%)
May 08, 2006 16.73 16.77 16.73 16.77 3,046 +0.04(+0.25%)
May 05, 2006 16.63 16.73 16.63 16.73 8,122 +0.27(+1.63%)
May 04, 2006 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
May 03, 2006 16.45 16.47 16.42 16.46 13,199 -0.02(-0.14%)
May 02, 2006 16.42 16.48 16.42 16.48 6,092 +0.04(+0.23%)
May 01, 2006 16.53 16.54 16.44 16.44 5,753 -0.02(-0.11%)
Apr 28, 2006 16.49 16.49 16.46 16.46 3,723 +0.01(+0.04%)
Apr 27, 2006 16.34 16.51 16.34 16.45 6,430 -0.01(-0.09%)
Apr 26, 2006 16.56 16.59 16.47 16.47 16,245 -0.03(-0.20%)
Apr 25, 2006 16.59 16.59 16.50 16.50 2,030 -0.04(-0.26%)
Apr 24, 2006 16.54 16.55 16.52 16.55 11,846 -0.01(-0.08%)
Apr 21, 2006 16.65 16.65 16.56 16.56 4,399 -0.08(-0.45%)
Apr 20, 2006 16.63 16.66 16.63 16.63 4,061 +0.01(+0.05%)
Apr 19, 2006 16.54 16.63 16.50 16.63 3,384 +0.15(+0.90%)
Apr 18, 2006 16.29 16.48 16.29 16.48 1,015 +0.27(+1.64%)
Apr 17, 2006 16.21 16.21 16.21 16.21 6,769 +0.00(+0.00%)
Apr 13, 2006 16.21 16.21 16.21 16.21 6,769 +0.04(+0.27%)
Apr 12, 2006 16.16 16.17 16.14 16.17 8,461 +0.03(+0.20%)
Apr 11, 2006 16.32 16.33 16.13 16.14 7,107 -0.22(-1.34%)
Apr 10, 2006 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Apr 07, 2006 16.56 16.56 16.35 16.35 2,369 -0.15(-0.90%)
Apr 06, 2006 16.52 16.52 16.44 16.50 34,184 -0.04(-0.21%)
Apr 05, 2006 16.45 16.54 16.45 16.54 1,692 +0.11(+0.68%)
Apr 04, 2006 16.36 16.44 16.33 16.42 26,399 -0.01(-0.04%)
Apr 03, 2006 16.40 16.50 16.40 16.43 16,245 +0.03(+0.18%)
Mar 31, 2006 16.42 16.42 16.32 16.40 223,720 -0.02(-0.13%)
Mar 30, 2006 16.41 16.42 16.41 16.42 15,907 +0.02(+0.13%)
Mar 29, 2006 16.39 16.40 16.39 16.40 1,353 +0.20(+1.20%)
Mar 28, 2006 16.26 16.33 16.21 16.21 23,015 -0.02(-0.13%)
Mar 27, 2006 16.25 16.27 16.22 16.23 211,197 +0.02(+0.15%)
Mar 24, 2006 16.19 16.20 16.19 16.20 6,092 +0.01(+0.05%)
Mar 23, 2006 16.21 16.21 16.19 16.19 1,692 +0.01(+0.09%)
Mar 22, 2006 16.11 16.18 16.10 16.18 5,415 -0.04(-0.22%)
Mar 21, 2006 16.21 16.21 16.21 16.21 338 -0.01(-0.04%)
Mar 20, 2006 16.27 16.27 16.20 16.22 10,492 -0.02(-0.11%)
Mar 17, 2006 16.24 16.24 16.24 16.24 1,015 -0.03(-0.16%)
Mar 16, 2006 16.25 16.32 16.25 16.27 102,552 +0.06(+0.35%)
Mar 15, 2006 16.10 16.21 16.09 16.21 309,011 +0.21(+1.31%)
Mar 14, 2006 15.92 16.00 15.92 16.00 109,321 +0.08(+0.50%)
Mar 13, 2006 15.95 15.95 15.92 15.92 2,369 +0.07(+0.45%)
Mar 10, 2006 15.73 15.88 15.73 15.85 8,461 +0.05(+0.34%)
Mar 09, 2006 15.83 15.83 15.80 15.80 104,583 -0.01(-0.09%)
Mar 08, 2006 15.81 15.81 15.81 15.81 0 +0.00(+0.00%)
Mar 07, 2006 15.81 15.81 15.81 15.81 101,537 -0.17(-1.05%)
Mar 06, 2006 15.98 15.98 15.98 15.98 338 -0.12(-0.73%)
Mar 03, 2006 16.04 16.11 16.04 16.10 2,030 +0.06(+0.37%)
Mar 02, 2006 16.04 16.04 16.04 16.04 1,353 +0.01(+0.09%)
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.