Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

50.16 -0.94 (-1.84%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.33	44.53		44.53	1,162,638	+0.97(+2.24%)
Jan 28, 2022	42.80	43.57	42.17	43.56	3,333,294	+0.82(+1.92%)
Jan 27, 2022	43.77	44.24	42.52	42.74	3,191,348	-0.68(-1.56%)
Jan 26, 2022	44.46	44.81	42.96	43.41	2,212,069	-0.44(-1.01%)
Jan 25, 2022	44.00	44.30	43.04	43.86	2,469,505	-0.78(-1.75%)
Jan 24, 2022	43.21	44.73	42.60	44.64	3,033,999	+0.82(+1.87%)
Jan 21, 2022	44.38	44.85	43.78	43.82	3,162,484	-0.74(-1.67%)
Jan 20, 2022	45.58	46.14	44.53	44.56	6,410,998	-0.81(-1.79%)
Jan 19, 2022	46.21	46.33	45.36	45.37	1,184,172	-0.63(-1.36%)
Jan 18, 2022	46.58	46.59	45.92	46.00	1,159,497	-1.00(-2.13%)
Jan 14, 2022				47.00	0	-0.13(-0.27%)
Jan 13, 2022	47.43	47.77	47.04	47.13	979,232	-0.14(-0.29%)
Jan 12, 2022	47.57	47.80	47.02	47.26	641,587	-0.14(-0.31%)
Jan 11, 2022	47.05	47.42	46.53	47.41	1,789,619	+0.41(+0.88%)
Jan 10, 2022	46.94	47.01	46.20	46.99	1,303,683	-0.15(-0.33%)
Jan 07, 2022	47.52	47.77	47.01	47.15	836,792	-0.37(-0.77%)
Jan 06, 2022	47.39	47.83	47.04	47.51	900,495	+0.23(+0.49%)
Jan 05, 2022	48.38	48.57	47.27	47.28	816,393	-1.10(-2.27%)
Jan 04, 2022	48.32	48.60	48.21	48.38	577,376	+0.23(+0.48%)

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.