Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

54.00 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.36 33.40 32.77 32.84 227,120 -0.69(-2.06%)
Jan 30, 2020 33.32 33.53 33.16 33.53 169,851 +0.03(+0.08%)
Jan 29, 2020 33.74 33.76 33.49 33.50 269,820 -0.14(-0.42%)
Jan 28, 2020 33.50 33.74 33.47 33.64 215,498 +0.34(+1.01%)
Jan 27, 2020 33.21 33.51 33.21 33.30 379,440 -0.48(-1.41%)
Jan 24, 2020 34.18 34.21 33.60 33.78 273,574 -0.38(-1.12%)
Jan 23, 2020 34.06 34.21 33.78 34.16 371,585 +0.09(+0.27%)
Jan 22, 2020 34.18 34.27 34.03 34.07 242,509 -0.01(-0.03%)
Jan 21, 2020 34.18 34.20 34.05 34.08 190,924 -0.22(-0.65%)
Jan 17, 2020 34.47 34.47 34.28 34.30 370,236 -0.08(-0.24%)
Jan 16, 2020 34.21 34.42 34.21 34.39 256,497 +0.39(+1.15%)
Jan 15, 2020 33.86 34.12 33.85 33.99 304,522 +0.07(+0.22%)
Jan 14, 2020 33.74 34.05 33.69 33.92 266,943 +0.11(+0.33%)
Jan 13, 2020 33.57 33.83 33.51 33.81 205,295 +0.26(+0.78%)
Jan 10, 2020 33.63 33.67 33.45 33.55 222,399 -0.12(-0.36%)
Jan 09, 2020 33.70 33.75 33.59 33.67 207,526 +0.08(+0.25%)
Jan 08, 2020 33.52 33.73 33.51 33.58 274,479 +0.04(+0.11%)
Jan 07, 2020 33.57 33.63 33.46 33.55 643,475 -0.11(-0.33%)
Jan 06, 2020 33.44 33.67 33.35 33.66 311,098 -0.02(-0.06%)
Jan 03, 2020 33.45 33.72 33.40 33.68 278,723 -0.13(-0.39%)
Jan 02, 2020 33.97 33.97 33.49 33.81 396,223 +0.04(+0.11%)
Dec 31, 2019 33.66 33.88 33.66 33.77 240,101 +0.06(+0.17%)
Dec 30, 2019 33.70 33.82 33.57 33.71 645,876 -0.02(-0.06%)
Dec 27, 2019 33.90 33.90 33.67 33.73 137,859 -0.09(-0.28%)
Dec 26, 2019 33.83 33.84 33.73 33.83 187,399 +0.07(+0.22%)
Dec 24, 2019 33.83 33.83 33.72 33.75 182,275 -0.01(-0.03%)
Dec 23, 2019 33.81 33.81 33.67 33.76 323,652 -0.03(-0.10%)
Dec 20, 2019 33.68 33.87 33.67 33.79 300,012 +0.15(+0.44%)
Dec 19, 2019 33.56 33.65 33.50 33.65 286,491 +0.11(+0.33%)
Dec 18, 2019 33.55 33.57 33.37 33.53 228,818 +0.07(+0.22%)
Dec 17, 2019 33.45 33.49 33.33 33.46 227,768 +0.14(+0.42%)
Dec 16, 2019 33.34 33.50 33.31 33.32 252,676 +0.22(+0.67%)
Dec 13, 2019 33.23 33.43 33.01 33.10 248,267 -0.23(-0.70%)
Dec 12, 2019 32.99 33.42 32.93 33.33 328,614 +0.39(+1.18%)
Dec 11, 2019 32.91 33.00 32.85 32.94 281,177 +0.05(+0.14%)
Dec 10, 2019 32.93 32.99 32.83 32.89 390,786 -0.05(-0.14%)
Dec 09, 2019 33.01 33.07 32.93 32.94 299,184 -0.13(-0.39%)
Dec 06, 2019 32.99 33.17 32.99 33.07 274,678 +0.36(+1.11%)
Dec 05, 2019 32.73 32.78 32.60 32.71 224,186 +0.07(+0.23%)
Dec 04, 2019 32.52 32.79 32.52 32.63 377,401 +0.28(+0.86%)
Dec 03, 2019 32.26 32.38 32.11 32.36 489,782 -0.18(-0.54%)
Dec 02, 2019 32.87 32.87 32.53 32.53 324,270 -0.30(-0.90%)
Nov 29, 2019 33.11 33.11 32.81 32.83 127,206 -0.28(-0.84%)
Nov 27, 2019 33.02 33.13 32.92 33.11 201,589 +0.20(+0.62%)
Nov 26, 2019 32.88 32.99 32.78 32.90 184,178 +0.06(+0.20%)
Nov 25, 2019 32.44 32.87 32.44 32.84 219,139 +0.53(+1.64%)
Nov 22, 2019 32.30 32.37 32.20 32.31 444,574 +0.06(+0.20%)
Nov 21, 2019 32.47 32.47 32.19 32.24 152,839 -0.19(-0.57%)
Nov 20, 2019 32.43 32.63 32.24 32.43 244,522 -0.15(-0.46%)
Nov 19, 2019 32.57 32.65 32.45 32.58 247,604 +0.06(+0.20%)
Nov 18, 2019 32.56 32.56 32.43 32.51 425,862 -0.08(-0.26%)
Nov 15, 2019 32.62 32.62 32.47 32.60 182,723 +0.17(+0.51%)
Nov 14, 2019 32.37 32.51 32.35 32.43 567,536 +0.04(+0.11%)
Nov 13, 2019 32.34 32.46 32.26 32.39 616,367 -0.11(-0.34%)
Nov 12, 2019 32.51 32.68 32.46 32.50 365,232 -0.01(-0.03%)
Nov 11, 2019 32.39 32.58 32.39 32.51 142,422 -0.10(-0.31%)
Nov 08, 2019 32.49 32.62 32.41 32.62 251,178 +0.07(+0.23%)
Nov 07, 2019 32.70 32.82 32.44 32.54 232,054 +0.06(+0.17%)
Nov 06, 2019 32.63 32.63 32.39 32.49 217,352 -0.15(-0.45%)
Nov 05, 2019 32.62 32.80 32.60 32.63 271,392 +0.07(+0.23%)
Nov 04, 2019 32.56 32.59 32.44 32.56 290,962 +0.20(+0.63%)
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.