Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.882 8.975 8.875 8.971 51,029 +0.04(+0.50%)
Jul 30, 2009 8.906 8.997 8.906 8.926 37,097 +0.18(+2.05%)
Jul 29, 2009 8.767 8.767 8.747 8.747 3,495 -0.11(-1.26%)
Jul 28, 2009 8.836 8.880 8.782 8.859 27,210 -0.01(-0.14%)
Jul 27, 2009 8.831 8.873 8.791 8.871 34,666 +0.05(+0.55%)
Jul 24, 2009 8.722 8.822 8.691 8.822 5,714 +0.07(+0.76%)
Jul 23, 2009 8.536 8.782 8.536 8.755 64,651 +0.21(+2.49%)
Jul 22, 2009 8.476 8.563 8.476 8.543 25,934 +0.06(+0.73%)
Jul 21, 2009 8.465 8.483 8.387 8.481 48,643 +0.01(+0.10%)
Jul 20, 2009 8.438 8.481 8.412 8.472 10,432 +0.13(+1.51%)
Jul 17, 2009 8.379 8.379 8.327 8.346 15,384 -0.03(-0.34%)
Jul 16, 2009 8.239 8.387 8.229 8.374 34,941 +0.12(+1.42%)
Jul 15, 2009 8.108 8.259 8.108 8.257 44,142 +0.37(+4.69%)
Jul 14, 2009 7.900 7.904 7.886 7.886 38,337 +0.02(+0.28%)
Jul 13, 2009 7.749 7.871 7.749 7.864 19,011 +0.16(+2.13%)
Jul 10, 2009 7.665 7.700 7.665 7.700 1,542 -0.08(-1.03%)
Jul 09, 2009 7.716 7.782 7.709 7.780 8,560 +0.11(+1.45%)
Jul 08, 2009 7.773 7.773 7.570 7.669 33,038 -0.06(-0.83%)
Jul 07, 2009 7.906 7.906 7.727 7.733 15,488 -0.08(-1.04%)
Jul 06, 2009 7.800 7.814 7.800 7.814 4,420 -0.18(-2.20%)
Jul 02, 2009 8.099 8.099 7.991 7.991 42,690 -0.24(-2.94%)
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.