Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.34 +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 53.26 53.56 53.24 53.34 1,791,439 +0.15(+0.28%)
Mar 27, 2024 52.63 53.19 52.58 53.19 1,246,116 +0.91(+1.74%)
Mar 26, 2024 52.55 52.65 52.25 52.28 1,332,035 -0.10(-0.19%)
Mar 25, 2024 52.38 52.65 52.37 52.38 921,840 +0.02(+0.04%)
Mar 22, 2024 52.82 52.85 52.31 52.36 904,974 -0.42(-0.80%)
Mar 21, 2024 52.44 52.87 52.40 52.78 926,846 +0.59(+1.13%)
Mar 20, 2024 51.42 52.30 51.36 52.19 1,177,327 +0.70(+1.36%)
Mar 19, 2024 50.99 51.53 50.99 51.49 686,222 +0.38(+0.74%)
Mar 18, 2024 51.36 51.43 51.08 51.11 764,533 -0.09(-0.17%)
Mar 15, 2024 51.04 51.48 51.04 51.20 1,297,622 -0.08(-0.16%)
Mar 14, 2024 51.85 51.94 50.89 51.28 1,315,942 -0.59(-1.13%)
Mar 13, 2024 51.68 52.04 51.68 51.87 749,352 +0.17(+0.33%)
Mar 12, 2024 51.50 51.80 51.29 51.70 952,043 +0.24(+0.46%)
Mar 11, 2024 51.49 51.64 51.14 51.46 1,191,827 -0.22(-0.42%)
Mar 08, 2024 52.17 52.41 51.54 51.68 2,238,633 -0.28(-0.54%)
Mar 07, 2024 51.71 52.00 51.71 51.95 877,598 +0.51(+0.99%)
Mar 06, 2024 51.50 51.62 51.23 51.45 1,268,054 +0.37(+0.72%)
Mar 05, 2024 50.97 51.38 50.88 51.08 787,954 -0.16(-0.31%)
Mar 04, 2024 51.24 51.53 51.21 51.24 1,198,492 +0.36(+0.71%)
Mar 01, 2024 50.61 50.93 50.35 50.88 745,133 +0.40(+0.79%)
Feb 29, 2024 50.46 50.68 50.18 50.48 1,467,487 +0.33(+0.66%)
Feb 28, 2024 49.86 50.29 49.79 50.15 769,132 +0.01(+0.02%)
Feb 27, 2024 50.12 50.16 49.97 50.14 817,682 +0.23(+0.46%)
Feb 26, 2024 49.91 50.17 49.77 49.91 701,972 -0.03(-0.06%)
Feb 23, 2024 49.89 50.13 49.76 49.94 946,082 +0.02(+0.04%)
Feb 22, 2024 49.49 49.97 49.47 49.92 1,313,552 +0.76(+1.54%)
Feb 21, 2024 48.91 49.21 48.85 49.16 873,930 +0.06(+0.12%)
Feb 20, 2024 49.03 49.13 48.86 49.10 841,997 -0.36(-0.73%)
Feb 16, 2024 49.67 49.94 49.44 49.46 1,121,996 -0.46(-0.92%)
Feb 15, 2024 49.39 49.96 49.37 49.92 1,531,228 +0.89(+1.81%)
Feb 14, 2024 48.76 49.10 48.47 49.03 1,174,248 +0.70(+1.44%)
Feb 13, 2024 48.35 48.74 47.96 48.34 14,109,623 -1.21(-2.43%)
Feb 12, 2024 49.11 49.72 49.11 49.54 1,088,948 +0.45(+0.91%)
Feb 09, 2024 48.82 49.10 48.67 49.09 787,226 +0.36(+0.74%)
Feb 08, 2024 48.27 48.73 48.22 48.73 1,056,590 +0.46(+0.95%)
Feb 07, 2024 48.21 48.46 47.88 48.28 1,260,423 +0.22(+0.46%)
Feb 06, 2024 47.83 48.09 47.68 48.06 871,814 +0.22(+0.46%)
Feb 05, 2024 47.98 48.01 47.42 47.84 1,221,455 -0.52(-1.07%)
Feb 02, 2024 48.03 48.56 47.73 48.36 1,004,594 -0.01(-0.02%)
Feb 01, 2024 47.98 48.37 47.45 48.37 1,034,285 +0.64(+1.34%)
Jan 31, 2024 48.47 48.72 47.69 47.73 1,549,566 -0.90(-1.85%)
Jan 30, 2024 48.57 48.74 48.43 48.63 1,151,323 -0.11(-0.22%)
Jan 29, 2024 48.26 48.73 48.10 48.73 1,174,195 +0.47(+0.97%)
Jan 26, 2024 48.36 48.54 48.16 48.27 845,592 +0.04(+0.08%)
Jan 25, 2024 48.31 48.47 47.94 48.23 2,453,163 +0.30(+0.62%)
Jan 24, 2024 48.64 48.68 47.89 47.93 1,149,337 -0.31(-0.64%)
Jan 23, 2024 48.66 48.78 48.07 48.24 956,293 -0.19(-0.39%)
Jan 22, 2024 48.12 48.54 48.12 48.43 1,265,900 +0.56(+1.17%)
Jan 19, 2024 47.55 47.93 47.19 47.87 860,041 +0.46(+0.97%)
Jan 18, 2024 47.27 47.43 46.92 47.41 804,073 +0.40(+0.85%)
Jan 17, 2024 46.83 47.17 46.66 47.01 931,309 -0.35(-0.74%)
Jan 16, 2024 47.29 47.52 47.09 47.36 1,341,789 -0.28(-0.59%)
Jan 12, 2024 48.08 48.23 47.51 47.64 688,634 -0.06(-0.13%)
Jan 11, 2024 47.74 47.76 47.20 47.70 984,494 -0.11(-0.23%)
Jan 10, 2024 47.70 47.88 47.43 47.81 961,490 +0.12(+0.25%)
Jan 09, 2024 47.57 47.84 47.41 47.69 840,699 -0.29(-0.60%)
Jan 08, 2024 47.28 47.99 47.19 47.98 992,013 +0.60(+1.26%)
Jan 05, 2024 47.01 47.69 46.99 47.38 880,673 +0.14(+0.30%)
Jan 04, 2024 47.27 47.51 47.18 47.24 1,607,021 -0.07(-0.15%)
Jan 03, 2024 47.95 47.95 47.27 47.31 1,268,037 -1.11(-2.29%)
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.