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 )

52.95 +0.11 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 6.687 6.889 6.687 6.798 20,679 +0.11(+1.60%)
Mar 30, 2009 7.073 7.073 6.618 6.691 57,890 -0.40(-5.66%)
Mar 26, 2009 7.011 7.119 7.011 7.093 37,462 +0.44(+6.55%)
Mar 25, 2009 6.849 7.022 6.656 6.656 41,571 -0.13(-1.92%)
Mar 24, 2009 6.866 6.961 6.787 6.787 50,687 -0.11(-1.53%)
Mar 23, 2009 6.758 6.897 6.712 6.892 63,938 +0.42(+6.48%)
Mar 20, 2009 6.716 6.716 6.445 6.473 54,958 -0.21(-3.10%)
Mar 19, 2009 6.831 6.831 6.680 6.680 66,915 -0.05(-0.70%)
Mar 18, 2009 6.503 6.760 6.440 6.727 36,042 +0.23(+3.61%)
Mar 17, 2009 6.323 6.494 6.323 6.492 59,739 +0.18(+2.90%)
Mar 16, 2009 6.432 6.490 6.309 6.309 78,488 -0.07(-1.16%)
Mar 13, 2009 6.392 6.403 6.286 6.383 0 +0.05(+0.73%)
Mar 12, 2009 5.986 6.337 5.986 6.337 39,727 +0.27(+4.54%)
Mar 11, 2009 6.119 6.119 6.004 6.062 30,616 +0.09(+1.47%)
Mar 10, 2009 5.880 5.974 5.871 5.974 55,729 +0.32(+5.75%)
Mar 09, 2009 5.669 5.685 5.605 5.649 34,747 -0.07(-1.24%)
Mar 06, 2009 5.807 5.807 5.583 5.720 0 -0.03(-0.51%)
Mar 05, 2009 5.911 5.931 5.739 5.749 96,873 -0.27(-4.48%)
Mar 04, 2009 5.933 6.110 5.933 6.019 254,874 +0.06(+1.00%)
Mar 02, 2009 6.168 6.168 5.900 5.959 44,683 -0.40(-6.25%)
Feb 27, 2009 6.239 6.376 6.197 6.357 0 -0.01(-0.09%)
Feb 26, 2009 6.541 6.541 6.360 6.362 32,546 -0.10(-1.57%)
Feb 25, 2009 6.487 6.487 6.361 6.464 79,237 -0.04(-0.55%)
Feb 24, 2009 6.310 6.501 6.268 6.499 23,056 +0.26(+4.21%)
Feb 23, 2009 6.556 7.383 6.237 6.237 17,563 -0.24(-3.65%)
Feb 21, 2009 6.430 6.518 6.361 6.473 0 +0.00(+0.00%)
Feb 20, 2009 6.430 6.518 6.361 6.473 26,277 -0.11(-1.73%)
Feb 19, 2009 6.773 6.773 6.536 6.587 65,675 -0.07(-1.10%)
Feb 18, 2009 6.651 6.660 6.629 6.660 5,863 -0.11(-1.68%)
Feb 17, 2009 6.789 6.815 6.761 6.774 34,540 -0.28(-3.98%)
Feb 14, 2009 7.117 7.117 7.055 7.055 0 +0.00(+0.00%)
Feb 13, 2009 7.117 7.117 7.055 7.055 4,735 +0.09(+1.27%)
Feb 12, 2009 6.957 6.977 6.924 6.966 6,855 -0.05(-0.70%)
Feb 11, 2009 7.104 7.104 6.975 7.015 25,456 -0.01(-0.16%)
Feb 10, 2009 7.312 7.361 7.026 7.026 15,912 -0.34(-4.57%)
Feb 09, 2009 7.352 7.394 7.294 7.362 26,051 -0.01(-0.19%)
Feb 06, 2009 7.137 7.376 7.137 7.376 207,696 +0.23(+3.25%)
Feb 05, 2009 6.984 7.144 6.984 7.144 11,411 +0.10(+1.40%)
Feb 04, 2009 7.144 7.150 7.026 7.046 7,780 +0.02(+0.35%)
Feb 03, 2009 6.971 7.022 6.971 7.022 5,412 +0.04(+0.57%)
Feb 02, 2009 6.855 6.982 6.836 6.982 12,872 +0.00(+0.00%)
Jan 30, 2009 7.179 7.179 6.973 6.982 0 -0.17(-2.39%)
Jan 29, 2009 7.317 7.317 7.152 7.152 16,985 -0.22(-3.03%)
Jan 28, 2009 7.257 7.376 7.257 7.376 7,802 +0.25(+3.54%)
Jan 27, 2009 7.146 7.146 7.086 7.124 13,300 +0.09(+1.23%)
Jan 26, 2009 7.015 7.124 7.015 7.037 2,814 +0.06(+0.92%)
Jan 24, 2009 6.793 6.973 6.767 6.973 0 +0.00(+0.00%)
Jan 23, 2009 6.793 6.973 6.767 6.973 8,844 +0.05(+0.72%)
Jan 22, 2009 6.944 6.944 6.848 6.923 6,206 +0.07(+1.09%)
Jan 21, 2009 6.955 6.955 6.818 6.849 334,220 -0.01(-0.16%)
Jan 20, 2009 7.186 7.186 6.846 6.860 248,181 -0.43(-5.93%)
Jan 16, 2009 7.292 7.292 7.292 7.292 775 +0.15(+2.08%)
Jan 15, 2009 7.013 7.219 6.829 7.144 334,878 +0.12(+1.67%)
Jan 14, 2009 7.114 7.114 7.017 7.027 30,196 -0.29(-3.99%)
Jan 13, 2009 7.325 7.348 7.297 7.319 8,411 +0.09(+1.23%)
Jan 12, 2009 7.350 7.385 7.230 7.230 12,380 -0.30(-4.00%)
Jan 10, 2009 7.458 7.532 7.458 7.532 0 +0.00(+0.00%)
Jan 09, 2009 7.458 7.532 7.458 7.532 3,157 -0.14(-1.84%)
Jan 08, 2009 7.587 7.672 7.560 7.672 1,565 +0.05(+0.60%)
Jan 07, 2009 7.627 7.627 7.598 7.627 3,491 -0.24(-3.07%)
Jan 06, 2009 7.804 7.906 7.804 7.869 13,882 +0.14(+1.87%)
Jan 05, 2009 7.693 7.724 7.580 7.724 6,070 +0.15(+1.96%)
Jan 02, 2009 7.474 7.576 7.474 7.576 0 +0.07(+0.98%)
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.