Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

54.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.92 26.07 25.92 26.07 5,747 +0.03(+0.10%)
May 28, 2015 25.99 26.12 25.94 26.04 12,536 +0.05(+0.18%)
May 27, 2015 26.00 26.00 26.00 26.00 2,193 +0.11(+0.42%)
May 26, 2015 26.12 26.12 25.77 25.89 7,168 -0.28(-1.08%)
May 22, 2015 26.17 26.17 26.17 0 +0.09(+0.33%)
May 21, 2015 26.19 26.19 26.07 26.08 5,408 -0.04(-0.16%)
May 20, 2015 26.02 26.15 26.02 26.12 2,463 -0.02(-0.09%)
May 19, 2015 26.15 26.15 26.15 26.15 3,113 -0.01(-0.03%)
May 18, 2015 25.95 26.23 25.95 26.16 7,686 +0.14(+0.53%)
May 15, 2015 25.99 26.03 25.90 26.02 30,119 +0.14(+0.55%)
May 14, 2015 25.90 25.90 25.87 25.87 1,841 +0.25(+0.99%)
May 13, 2015 25.70 25.77 25.61 25.62 11,321 +0.06(+0.24%)
May 12, 2015 25.52 25.56 25.52 25.56 2,142 -0.26(-1.00%)
May 11, 2015 25.83 25.86 25.82 25.82 6,511 +0.03(+0.10%)
May 08, 2015 25.88 25.88 25.72 25.79 15,240 +0.25(+0.97%)
May 07, 2015 25.48 25.55 25.48 25.55 1,668 +0.10(+0.39%)
May 06, 2015 25.38 25.48 25.38 25.44 2,802 +0.01(+0.03%)
May 05, 2015 25.55 25.55 25.44 25.44 2,639 -0.29(-1.14%)
May 04, 2015 25.68 25.85 25.68 25.73 7,053 +0.08(+0.33%)
May 01, 2015 25.65 25.65 25.64 25.64 2,785 +0.22(+0.87%)
Apr 30, 2015 25.86 25.91 25.39 25.42 19,187 -0.54(-2.08%)
Apr 29, 2015 25.93 26.01 25.93 25.96 4,142 -0.20(-0.78%)
Apr 28, 2015 26.15 26.17 26.10 26.17 6,132 +0.16(+0.63%)
Apr 27, 2015 26.42 26.43 26.00 26.00 5,794 -0.29(-1.09%)
Apr 24, 2015 26.36 26.36 26.19 26.29 11,548 +0.03(+0.12%)
Apr 23, 2015 26.26 26.26 26.26 26.26 2,023 +0.01(+0.06%)
Apr 22, 2015 26.12 26.24 26.09 26.24 3,706 +0.03(+0.12%)
Apr 21, 2015 26.09 26.23 26.12 26.21 4,779 +0.12(+0.48%)
Apr 20, 2015 25.83 26.12 26.05 26.09 3,232 +0.26(+1.01%)
Apr 17, 2015 25.87 25.99 25.83 25.83 8,769 -0.54(-2.03%)
Apr 16, 2015 26.19 26.36 26.19 26.36 10,031 -0.05(-0.18%)
Apr 15, 2015 26.21 26.41 26.17 26.41 12,113 +0.24(+0.91%)
Apr 14, 2015 26.20 26.20 26.10 26.17 27,364 -0.03(-0.10%)
Apr 13, 2015 26.20 26.25 26.07 26.20 7,462 -0.02(-0.08%)
Apr 10, 2015 26.21 26.22 26.08 26.22 7,297 +0.20(+0.78%)
Apr 09, 2015 26.05 26.12 26.01 26.02 6,369 +0.01(+0.06%)
Apr 08, 2015 25.98 26.00 25.98 26.00 9,148 -0.03(-0.11%)
Apr 07, 2015 26.12 26.12 26.03 26.03 3,123 +0.02(+0.08%)
Apr 06, 2015 25.91 26.06 25.91 26.01 32,742 +0.01(+0.05%)
Apr 02, 2015 26.00 26.00 26.00 0 +0.30(+1.15%)
Apr 01, 2015 25.71 25.82 25.70 25.70 2,707 -0.11(-0.42%)
Mar 31, 2015 25.99 26.00 25.76 25.81 28,443 -0.25(-0.95%)
Mar 30, 2015 25.94 26.06 25.94 26.06 10,373 +0.44(+1.72%)
Mar 27, 2015 25.54 25.62 25.49 25.62 3,618 +0.14(+0.54%)
Mar 26, 2015 25.41 25.53 25.41 25.48 5,029 -0.11(-0.41%)
Mar 25, 2015 26.17 26.17 25.59 25.59 11,795 -0.47(-1.81%)
Mar 24, 2015 26.13 26.13 26.06 26.06 20,591 -0.10(-0.40%)
Mar 23, 2015 26.24 26.25 26.16 26.16 7,608 -0.06(-0.21%)
Mar 20, 2015 26.22 26.22 26.22 26.22 1,885 +0.31(+1.21%)
Mar 19, 2015 25.99 25.99 25.91 25.91 4,173 -0.10(-0.40%)
Mar 18, 2015 25.73 26.01 25.66 26.01 7,398 +0.24(+0.93%)
Mar 17, 2015 25.72 25.77 25.69 25.77 7,963 +0.09(+0.34%)
Mar 16, 2015 25.68 25.71 25.68 25.68 3,042 +0.31(+1.24%)
Mar 13, 2015 25.60 25.60 25.28 25.37 3,746 -0.15(-0.58%)
Mar 12, 2015 25.49 25.53 25.40 25.51 6,867 +0.33(+1.32%)
Mar 11, 2015 25.16 25.25 25.16 25.18 4,697 +0.08(+0.31%)
Mar 10, 2015 25.16 25.21 25.11 25.11 8,309 -0.39(-1.53%)
Mar 09, 2015 25.36 25.49 25.29 25.49 20,771 +0.14(+0.57%)
Mar 06, 2015 25.63 25.63 25.30 25.35 20,571 -0.35(-1.38%)
Mar 05, 2015 25.71 25.71 25.62 25.70 4,112 +0.21(+0.81%)
Mar 04, 2015 25.63 25.63 25.48 25.50 5,107 -0.09(-0.35%)
Mar 03, 2015 25.83 25.83 25.59 25.59 15,389 -0.28(-1.10%)
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.