Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.34 +0.15 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.88 26.88 26.87 26.87 1,416 -0.11(-0.40%)
May 30, 2017 27.07 27.07 26.88 26.98 5,644 -0.11(-0.41%)
May 26, 2017 27.09 27.09 27.09 27.09 2,434 -0.06(-0.24%)
May 25, 2017 27.24 27.24 27.14 27.15 13,449 +0.13(+0.48%)
May 24, 2017 27.14 27.14 27.00 27.03 4,147 +0.08(+0.32%)
May 23, 2017 26.93 27.04 26.93 26.94 11,983 -0.01(-0.05%)
May 19, 2017 26.96 569 +0.25(+0.93%)
May 18, 2017 26.41 26.71 26.41 26.71 72,418 +0.13(+0.50%)
May 17, 2017 26.79 26.80 26.53 26.57 5,738 -0.51(-1.87%)
May 16, 2017 27.15 27.15 27.08 27.08 2,407 -0.05(-0.20%)
May 15, 2017 27.19 27.24 27.13 27.13 2,731 +0.12(+0.46%)
May 12, 2017 27.05 27.11 26.94 27.01 5,482 -0.03(-0.13%)
May 11, 2017 27.06 27.06 27.06 27.04 2,255 -0.32(-1.18%)
May 10, 2017 27.29 27.55 27.28 27.37 2,957 +0.11(+0.39%)
May 09, 2017 27.18 27.31 27.18 27.26 5,691 +0.19(+0.69%)
May 08, 2017 27.12 27.12 27.07 27.07 5,951 -0.16(-0.59%)
May 05, 2017 27.14 27.24 27.14 27.24 5,094 +0.12(+0.45%)
May 04, 2017 27.13 27.14 27.02 27.11 5,762 -0.04(-0.13%)
May 03, 2017 26.97 27.15 26.97 27.15 6,605 -0.12(-0.44%)
May 02, 2017 27.38 27.38 27.16 27.27 10,513 +0.00(+0.00%)
May 01, 2017 27.30 27.44 27.26 27.27 11,163 -0.01(-0.02%)
Apr 28, 2017 27.42 27.42 27.27 27.28 9,420 -0.20(-0.73%)
Apr 27, 2017 27.51 27.53 27.48 27.48 26,181 -0.17(-0.62%)
Apr 26, 2017 27.59 27.65 27.47 27.65 5,994 +0.21(+0.75%)
Apr 25, 2017 27.17 27.46 27.17 27.44 4,255 +0.26(+0.96%)
Apr 24, 2017 27.18 27.32 27.15 27.18 26,572 +0.16(+0.60%)
Apr 21, 2017 26.95 27.05 26.84 27.02 5,168 +0.06(+0.21%)
Apr 20, 2017 26.91 27.06 26.84 26.97 17,742 +0.14(+0.52%)
Apr 19, 2017 26.88 26.88 26.76 26.83 4,518 +0.11(+0.43%)
Apr 18, 2017 26.37 26.71 26.37 26.71 7,923 +0.20(+0.76%)
Apr 17, 2017 26.39 26.51 26.39 26.51 3,840 +0.15(+0.56%)
Apr 13, 2017 26.61 26.61 26.30 26.36 6,129 -0.22(-0.83%)
Apr 12, 2017 26.84 26.90 26.59 26.59 17,091 -0.27(-1.01%)
Apr 11, 2017 26.69 26.88 26.69 26.86 8,938 +0.15(+0.56%)
Apr 10, 2017 26.63 26.87 26.63 26.71 2,154 +0.07(+0.28%)
Apr 07, 2017 26.56 26.77 26.56 26.63 7,488 -0.05(-0.18%)
Apr 06, 2017 26.79 26.79 26.66 26.68 8,517 +0.13(+0.48%)
Apr 05, 2017 26.91 26.95 26.52 26.55 13,028 -0.03(-0.10%)
Apr 04, 2017 26.61 26.76 26.57 26.58 22,128 -0.17(-0.64%)
Apr 03, 2017 26.63 26.75 26.63 26.75 9,592 -0.26(-0.98%)
Mar 31, 2017 27.04 27.17 26.97 27.02 8,631 +0.01(+0.05%)
Mar 30, 2017 26.86 27.00 26.86 27.00 8,911 +0.19(+0.70%)
Mar 29, 2017 26.80 26.82 26.80 26.82 5,452 +0.15(+0.58%)
Mar 28, 2017 26.50 26.83 26.44 26.66 6,571 +0.18(+0.70%)
Mar 27, 2017 26.31 26.48 26.31 26.48 5,796 -0.24(-0.90%)
Mar 24, 2017 26.78 26.78 26.72 26.72 2,636 +0.11(+0.41%)
Mar 23, 2017 26.62 26.80 26.53 26.61 29,020 +0.18(+0.66%)
Mar 22, 2017 26.72 26.72 26.21 26.43 10,675 -0.15(-0.55%)
Mar 21, 2017 26.54 26.58 26.49 26.58 4,352 -0.52(-1.94%)
Mar 20, 2017 27.22 27.22 27.06 27.10 15,516 +0.04(+0.14%)
Mar 17, 2017 27.17 27.17 27.06 27.06 9,582 -0.10(-0.36%)
Mar 16, 2017 27.20 27.21 27.08 27.16 14,055 +0.05(+0.20%)
Mar 15, 2017 27.01 27.11 26.95 27.11 11,789 +0.52(+1.97%)
Mar 14, 2017 26.66 26.66 26.58 26.58 3,361 -0.25(-0.93%)
Mar 13, 2017 26.83 26.83 26.80 26.83 9,344 +0.03(+0.09%)
Mar 10, 2017 26.83 26.83 26.67 26.81 15,323 +0.15(+0.57%)
Mar 09, 2017 26.60 26.66 26.47 26.66 210,448 -0.30(-1.11%)
Mar 08, 2017 26.90 26.96 26.90 26.96 2,776 -0.08(-0.28%)
Mar 07, 2017 26.97 27.06 26.95 27.03 9,361 -0.01(-0.02%)
Mar 06, 2017 27.31 27.31 26.88 27.04 14,620 -0.17(-0.63%)
Mar 03, 2017 27.23 27.38 27.17 27.21 29,142 -0.12(-0.42%)
Mar 02, 2017 27.42 27.42 27.33 27.33 11,201 -0.32(-1.14%)
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.