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, 2012 17.76 17.85 17.60 17.85 2,477 -0.06(-0.31%)
May 30, 2012 17.92 17.92 17.90 17.91 5,669 -0.33(-1.80%)
May 29, 2012 18.21 18.24 18.12 18.24 4,068 +0.29(+1.63%)
May 25, 2012 18.06 18.08 17.94 17.94 15,839 +0.00(+0.00%)
May 24, 2012 18.02 18.02 17.84 17.94 1,523 +0.18(+1.01%)
May 23, 2012 17.73 17.76 17.59 17.76 21,248 -0.18(-0.99%)
May 22, 2012 17.96 17.99 17.86 17.94 2,629 +0.20(+1.12%)
May 21, 2012 17.70 17.74 17.68 17.74 13,666 +0.34(+1.94%)
May 18, 2012 17.68 17.69 17.38 17.41 157,504 -0.23(-1.32%)
May 17, 2012 17.97 17.97 17.64 17.64 148,281 -0.57(-3.15%)
May 16, 2012 18.30 18.30 18.19 18.21 4,616 -0.17(-0.93%)
May 15, 2012 18.39 18.44 18.38 18.38 4,427 -0.00(-0.00%)
May 14, 2012 18.41 18.48 18.38 18.38 1,506 -0.27(-1.47%)
May 11, 2012 18.47 18.73 18.47 18.66 51,597 +0.04(+0.19%)
May 10, 2012 18.68 18.68 18.62 18.62 1,397 -0.01(-0.03%)
May 09, 2012 18.42 18.70 18.40 18.63 8,562 +0.06(+0.32%)
May 08, 2012 18.73 18.73 18.32 18.57 31,852 -0.21(-1.13%)
May 07, 2012 18.74 18.81 18.74 18.78 14,076 +0.01(+0.04%)
May 04, 2012 18.94 18.94 18.77 18.77 72,693 -0.37(-1.92%)
May 03, 2012 19.32 19.32 19.14 19.14 5,178 -0.14(-0.75%)
May 02, 2012 19.12 19.28 19.12 19.28 1,543 -0.11(-0.56%)
May 01, 2012 19.45 19.45 19.39 19.39 6,454 +0.20(+1.05%)
Apr 30, 2012 19.28 19.28 19.11 19.19 6,251 -0.14(-0.74%)
Apr 27, 2012 19.29 19.34 19.28 19.34 1,631 +0.10(+0.54%)
Apr 26, 2012 19.06 19.23 19.06 19.23 61,206 +0.17(+0.88%)
Apr 25, 2012 19.06 19.06 18.88 19.06 40,242 +0.29(+1.54%)
Apr 24, 2012 18.78 18.82 18.73 18.77 11,656 +0.05(+0.27%)
Apr 23, 2012 18.63 18.72 18.55 18.72 4,349 -0.22(-1.14%)
Apr 20, 2012 18.96 19.06 18.94 18.94 27,418 +0.04(+0.23%)
Apr 19, 2012 18.98 18.99 18.81 18.89 80,904 -0.11(-0.56%)
Apr 18, 2012 18.94 19.00 18.93 19.00 8,891 -0.07(-0.37%)
Apr 17, 2012 19.08 19.12 19.07 19.07 4,477 +0.32(+1.69%)
Apr 16, 2012 18.89 18.92 18.76 18.76 1,455 +0.01(+0.03%)
Apr 13, 2012 18.83 18.84 18.75 18.75 84,302 -0.23(-1.24%)
Apr 12, 2012 18.63 18.98 18.63 18.98 4,907 +0.35(+1.87%)
Apr 11, 2012 18.62 18.68 18.62 18.64 2,284 +0.21(+1.14%)
Apr 10, 2012 18.75 18.75 18.43 18.43 8,007 -0.48(-2.55%)
Apr 09, 2012 18.80 18.91 18.80 18.91 5,767 -0.21(-1.12%)
Apr 05, 2012 19.15 19.16 19.12 19.12 17,210 -0.07(-0.35%)
Apr 04, 2012 19.22 19.31 19.15 19.19 13,270 -0.27(-1.37%)
Apr 03, 2012 19.45 19.46 19.36 19.46 7,669 +0.02(+0.12%)
Apr 02, 2012 19.27 19.52 19.26 19.43 20,371 +0.08(+0.43%)
Mar 30, 2012 19.46 19.46 19.35 19.35 5,831 +0.01(+0.05%)
Mar 29, 2012 19.24 19.34 19.10 19.34 4,481 +0.11(+0.56%)
Mar 28, 2012 19.35 19.35 19.23 19.23 1,187 -0.27(-1.37%)
Mar 27, 2012 19.47 19.54 19.47 19.50 72,250 +0.00(+0.01%)
Mar 26, 2012 19.46 19.50 19.43 19.50 21,180 +0.26(+1.34%)
Mar 23, 2012 19.14 19.24 19.09 19.24 4,223 +0.08(+0.40%)
Mar 22, 2012 19.28 19.28 19.07 19.17 7,584 -0.23(-1.19%)
Mar 21, 2012 19.34 19.42 19.34 19.40 8,579 -0.02(-0.09%)
Mar 20, 2012 19.37 19.41 19.26 19.41 19,105 -0.15(-0.77%)
Mar 19, 2012 19.43 19.61 19.43 19.57 10,989 +0.09(+0.48%)
Mar 16, 2012 19.47 19.47 19.45 19.47 16,848 -0.04(-0.20%)
Mar 15, 2012 19.36 19.51 19.32 19.51 19,214 +0.13(+0.68%)
Mar 14, 2012 19.54 19.54 19.32 19.38 11,362 -0.11(-0.54%)
Mar 13, 2012 19.23 19.49 19.22 19.49 8,082 +0.37(+1.91%)
Mar 12, 2012 19.24 19.24 19.07 19.12 12,617 +0.10(+0.55%)
Mar 08, 2012 19.02 19.02 19.02 0 +0.26(+1.40%)
Mar 07, 2012 18.66 18.79 18.60 18.75 6,589 +0.18(+0.95%)
Mar 06, 2012 18.71 18.71 18.58 18.58 2,453 -0.37(-1.96%)
Mar 05, 2012 19.04 19.04 18.92 18.95 16,256 -0.14(-0.73%)
Mar 02, 2012 19.16 19.17 19.06 19.09 5,357 -0.10(-0.51%)
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.