Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

52.84 -0.16 (-0.31%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.88	14.88	14.75	14.82	8,097	-0.11(-0.74%)
Apr 27, 2012	14.89	14.93	14.88	14.93	2,113	+0.08(+0.54%)
Apr 26, 2012	14.71	14.85	14.71	14.85	79,280	+0.13(+0.88%)
Apr 25, 2012	14.71	14.72	14.57	14.72	52,126	+0.22(+1.54%)
Apr 24, 2012	14.50	14.53	14.46	14.49	15,098	+0.04(+0.27%)
Apr 23, 2012	14.38	14.45	14.32	14.45	5,633	-0.17(-1.14%)
Apr 20, 2012	14.64	14.72	14.62	14.62	35,514	+0.03(+0.23%)
Apr 19, 2012	14.65	14.66	14.52	14.59	104,795	-0.08(-0.56%)
Apr 18, 2012	14.62	14.67	14.61	14.67	11,516	-0.06(-0.37%)
Apr 17, 2012	14.73	14.76	14.72	14.72	5,800	+0.24(+1.69%)
Apr 16, 2012	14.58	14.61	14.48	14.48	1,885	+0.00(+0.03%)
Apr 13, 2012	14.54	14.55	14.48	14.48	109,197	-0.18(-1.24%)
Apr 12, 2012	14.38	14.66	14.38	14.66	6,356	+0.27(+1.87%)
Apr 11, 2012	14.38	14.42	14.38	14.39	2,959	+0.16(+1.14%)
Apr 10, 2012	14.48	14.48	14.23	14.23	10,372	-0.37(-2.54%)
Apr 09, 2012	14.51	14.60	14.51	14.60	7,470	-0.17(-1.12%)
Apr 05, 2012	14.78	14.79	14.76	14.76	22,292	-0.05(-0.35%)
Apr 04, 2012	14.84	14.91	14.78	14.82	17,189	-0.21(-1.37%)
Apr 03, 2012	15.02	15.02	14.95	15.02	9,934	+0.02(+0.12%)

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.