Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.32 +0.48 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.108	8.144	8.072	8.138	30,589	+0.07(+0.81%)
May 28, 2009	8.084	8.101	7.913	8.073	19,299	+0.02(+0.20%)
May 27, 2009	8.174	8.174	8.057	8.057	19,056	-0.04(-0.50%)
May 26, 2009	7.807	8.097	7.807	8.097	28,126	+0.20(+2.47%)
May 22, 2009	7.951	7.951	7.893	7.902	35,915	+0.00(+0.06%)
May 21, 2009	7.915	7.971	7.838	7.897	71,772	-0.16(-1.95%)
May 20, 2009	8.183	8.305	8.051	8.055	43,727	-0.14(-1.68%)
May 19, 2009	8.081	8.197	8.028	8.192	83,851	+0.12(+1.51%)
May 18, 2009	7.869	8.070	7.869	8.070	37,300	+0.29(+3.76%)
May 15, 2009	7.842	7.911	7.738	7.778	98,415	-0.09(-1.13%)
May 14, 2009	7.722	7.931	7.696	7.866	28,969	+0.15(+1.95%)
May 13, 2009	7.884	7.914	7.716	7.716	85,173	-0.37(-4.63%)
May 12, 2009	8.241	8.241	7.982	8.090	165,619	-0.14(-1.75%)
May 11, 2009	8.245	8.292	8.228	8.234	44,350	-0.17(-2.06%)
May 08, 2009	8.305	8.410	8.208	8.407	45,563	+0.27(+3.35%)
May 07, 2009	8.518	8.520	8.105	8.135	91,627	-0.22(-2.61%)
May 06, 2009	8.402	8.403	8.240	8.353	88,903	+0.05(+0.65%)
May 05, 2009	8.305	8.307	8.206	8.299	59,910	+0.02(+0.19%)
May 04, 2009	8.039	8.283	8.039	8.283	31,712	+0.36(+4.59%)

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.