Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.31 +0.35 (+0.66%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.434 9.478 9.390 9.441 97,044 -0.11(-1.14%)
Aug 28, 2009 9.629 9.629 9.529 9.549 34,774 +0.01(+0.09%)
Aug 27, 2009 9.483 9.540 9.371 9.540 41,495 +0.05(+0.48%)
Aug 26, 2009 9.489 9.504 9.438 9.495 25,167 -0.01(-0.07%)
Aug 25, 2009 9.565 9.565 9.501 9.501 84,316 +0.05(+0.50%)
Aug 24, 2009 9.589 9.589 9.445 9.454 45,243 -0.03(-0.35%)
Aug 21, 2009 9.356 9.496 9.356 9.487 128,071 +0.19(+2.08%)
Aug 20, 2009 9.155 9.294 9.155 9.294 24,942 +0.11(+1.23%)
Aug 19, 2009 9.026 9.189 9.019 9.181 22,948 +0.06(+0.66%)
Aug 18, 2009 9.053 9.136 9.053 9.121 47,502 +0.11(+1.21%)
Aug 17, 2009 9.126 9.126 9.013 9.013 292,562 -0.27(-2.94%)
Aug 14, 2009 9.460 9.460 9.257 9.285 138,643 -0.11(-1.20%)
Aug 13, 2009 9.390 9.398 9.281 9.398 21,446 +0.02(+0.25%)
Aug 12, 2009 9.312 9.375 9.303 9.375 12,209 +0.17(+1.87%)
Aug 11, 2009 9.250 9.250 9.163 9.203 201,395 -0.09(-0.95%)
Aug 10, 2009 9.358 9.390 9.292 9.292 31,053 -0.10(-1.06%)
Aug 07, 2009 9.290 9.447 9.235 9.392 130,885 +0.25(+2.72%)
Aug 06, 2009 9.279 9.283 9.143 9.143 49,591 -0.08(-0.89%)
Aug 05, 2009 9.212 9.239 9.141 9.225 21,514 -0.00(-0.05%)
Aug 04, 2009 9.101 9.256 9.101 9.230 65,102 +0.09(+0.97%)
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.