Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

52.38 +0.65 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.53	30.12	29.13	29.87	3,087,985	-0.62(-2.03%)
Feb 27, 2020	30.98	31.60	30.42	30.49	940,619	-1.13(-3.58%)
Feb 26, 2020	32.21	32.48	31.61	31.62	892,402	-0.50(-1.54%)
Feb 25, 2020	33.38	33.41	32.07	32.12	745,556	-1.16(-3.49%)
Feb 24, 2020	33.26	33.47	33.11	33.28	458,398	-1.01(-2.95%)
Feb 21, 2020	34.49	34.51	34.21	34.29	239,131	-0.36(-1.03%)
Feb 20, 2020	34.48	34.70	34.25	34.65	348,094	+0.12(+0.35%)
Feb 19, 2020	34.49	34.66	34.45	34.52	211,898	+0.15(+0.44%)
Feb 18, 2020	34.40	34.47	34.17	34.38	220,541	-0.12(-0.35%)
Feb 14, 2020	34.53	34.54	34.36	34.50	212,205	+0.01(+0.03%)
Feb 13, 2020	34.22	34.54	34.21	34.49	2,733,610	+0.11(+0.33%)
Feb 12, 2020	34.30	34.39	34.23	34.38	282,663	+0.23(+0.69%)
Feb 11, 2020	34.05	34.28	34.01	34.14	264,031	+0.25(+0.75%)
Feb 10, 2020	33.65	33.89	33.65	33.89	303,023	+0.19(+0.56%)
Feb 07, 2020	33.93	33.93	33.65	33.70	229,942	-0.31(-0.91%)
Feb 06, 2020	34.28	34.28	34.01	34.01	258,072	-0.20(-0.57%)
Feb 05, 2020	34.13	34.23	34.04	34.21	362,339	+0.40(+1.19%)
Feb 04, 2020	33.72	33.94	33.59	33.80	269,478	+0.49(+1.46%)

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.