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, 2020 29.05 29.22 28.68 29.06 2,199,163 -0.16(-0.55%)
May 28, 2020 29.97 29.97 29.12 29.22 1,138,181 -0.45(-1.52%)
May 27, 2020 29.48 29.67 28.77 29.67 1,928,080 +0.80(+2.76%)
May 26, 2020 28.88 29.09 28.82 28.87 896,294 +0.94(+3.36%)
May 22, 2020 27.95 27.99 27.64 27.93 1,815,861 +0.01(+0.03%)
May 21, 2020 27.80 28.04 27.61 27.92 763,449 +0.11(+0.40%)
May 20, 2020 27.69 27.98 27.69 27.81 791,968 +0.57(+2.10%)
May 19, 2020 27.55 27.82 27.20 27.24 1,091,952 -0.36(-1.29%)
May 18, 2020 27.09 27.72 27.03 27.59 1,069,973 +1.59(+6.09%)
May 15, 2020 25.56 26.08 25.42 26.01 618,508 +0.20(+0.76%)
May 14, 2020 25.01 25.81 24.57 25.81 1,253,245 +0.27(+1.07%)
May 13, 2020 26.23 26.23 25.25 25.54 1,068,875 -0.89(-3.37%)
May 12, 2020 27.53 27.59 26.41 26.43 1,564,437 -0.98(-3.56%)
May 11, 2020 27.25 27.61 27.04 27.41 1,055,701 -0.20(-0.71%)
May 08, 2020 27.07 27.64 27.03 27.60 1,004,795 +0.94(+3.52%)
May 07, 2020 26.56 26.94 26.56 26.66 1,138,955 +0.44(+1.68%)
May 06, 2020 26.62 26.67 26.20 26.22 772,583 -0.23(-0.89%)
May 05, 2020 26.59 26.99 26.38 26.46 751,795 +0.25(+0.97%)
May 04, 2020 25.87 26.21 25.63 26.20 1,034,796 +0.04(+0.14%)
May 01, 2020 26.54 26.54 25.87 26.17 1,020,149 -0.90(-3.33%)
Apr 30, 2020 27.41 27.48 27.06 27.07 1,124,956 -0.90(-3.22%)
Apr 29, 2020 27.58 28.15 27.43 27.97 1,206,056 +1.13(+4.23%)
Apr 28, 2020 27.13 27.36 26.57 26.83 883,870 +0.25(+0.95%)
Apr 27, 2020 25.71 26.69 25.71 26.58 785,521 +1.06(+4.15%)
Apr 24, 2020 25.30 25.63 25.05 25.52 3,979,946 +0.39(+1.57%)
Apr 23, 2020 25.03 25.54 25.03 25.13 765,944 +0.23(+0.94%)
Apr 22, 2020 25.06 25.14 24.71 24.89 536,681 +0.39(+1.61%)
Apr 21, 2020 24.62 24.85 24.36 24.50 633,602 -0.68(-2.68%)
Apr 20, 2020 25.27 25.68 25.09 25.17 1,430,855 -0.53(-2.04%)
Apr 17, 2020 25.66 25.89 25.43 25.70 1,445,033 +0.90(+3.63%)
Apr 16, 2020 24.86 24.97 24.35 24.80 1,929,978 +0.00(+0.00%)
Apr 15, 2020 24.96 25.07 24.68 24.80 1,562,422 -1.04(-4.03%)
Apr 14, 2020 25.86 26.17 25.55 25.84 1,042,121 +0.56(+2.23%)
Apr 13, 2020 25.98 26.13 25.02 25.28 860,450 -0.83(-3.16%)
Apr 09, 2020 25.79 26.56 25.71 26.10 4,109,491 +0.81(+3.19%)
Apr 08, 2020 24.34 25.39 24.14 25.30 883,019 +1.27(+5.27%)
Apr 07, 2020 24.58 25.18 24.01 24.03 1,252,729 +0.32(+1.34%)
Apr 06, 2020 22.89 23.82 22.89 23.71 1,024,382 +1.71(+7.76%)
Apr 03, 2020 22.49 22.73 21.75 22.00 876,424 -0.60(-2.66%)
Apr 02, 2020 22.22 23.12 22.05 22.60 3,126,661 +0.24(+1.09%)
Apr 01, 2020 22.71 22.94 22.20 22.36 1,078,277 -1.40(-5.88%)
Mar 31, 2020 23.94 24.08 23.39 23.76 880,909 -0.25(-1.05%)
Mar 30, 2020 23.46 24.03 23.00 24.01 2,385,074 +0.67(+2.85%)
Mar 27, 2020 23.23 23.98 22.98 23.34 6,205,339 -0.82(-3.38%)
Mar 26, 2020 23.05 24.22 23.05 24.16 3,808,871 +1.34(+5.88%)
Mar 25, 2020 22.31 23.74 21.81 22.82 4,477,730 +0.67(+3.01%)
Mar 24, 2020 20.95 22.22 20.95 22.15 2,512,411 +2.09(+10.43%)
Mar 23, 2020 20.57 20.60 19.36 20.06 11,683,578 -0.60(-2.92%)
Mar 20, 2020 21.90 22.31 20.59 20.66 2,181,833 -0.95(-4.40%)
Mar 19, 2020 20.67 21.95 19.84 21.62 2,342,792 +0.73(+3.48%)
Mar 18, 2020 21.62 22.26 19.88 20.89 2,975,721 -2.20(-9.53%)
Mar 17, 2020 22.50 23.11 21.56 23.09 1,626,236 +1.27(+5.81%)
Mar 16, 2020 22.48 23.54 21.75 21.82 2,347,718 -3.60(-14.15%)
Mar 13, 2020 24.64 25.44 23.26 25.42 4,335,343 +2.05(+8.78%)
Mar 12, 2020 24.18 24.83 23.05 23.37 2,654,137 -2.59(-9.98%)
Mar 11, 2020 27.07 27.19 25.68 25.96 1,714,350 -1.85(-6.64%)
Mar 10, 2020 27.68 27.80 26.41 27.80 4,222,439 +1.05(+3.94%)
Mar 09, 2020 27.96 27.96 26.22 26.75 1,287,112 -2.76(-9.35%)
Mar 06, 2020 29.04 29.70 28.80 29.51 837,243 -0.52(-1.74%)
Mar 05, 2020 30.40 30.48 29.70 30.03 512,303 -1.14(-3.65%)
Mar 04, 2020 30.60 31.17 30.32 31.17 968,420 +1.07(+3.56%)
Mar 03, 2020 30.80 31.27 29.84 30.10 1,037,168 -0.65(-2.12%)
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.