SPDR Mid Cap Portfolio ETF (NY: SPMD )

42.47 USD -0.46 (-1.07%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 42.43 42.65 42.02 42.47 1,228,000 -0.46(-1.07%)
Jan 14, 2021 42.75 43.16 42.75 42.93 654,727 +0.42(+0.99%)
Jan 13, 2021 42.84 42.92 42.48 42.51 505,736 -0.40(-0.93%)
Jan 12, 2021 42.57 42.97 42.53 42.91 770,428 +0.47(+1.11%)
Jan 11, 2021 41.88 42.55 41.84 42.44 1,230,066 +0.09(+0.21%)
Jan 08, 2021 42.64 42.65 41.87 42.35 818,800 -0.08(-0.19%)
Jan 07, 2021 42.23 42.48 42.13 42.43 926,920 +0.47(+1.12%)
Jan 06, 2021 40.68 42.22 40.66 41.96 1,240,535 +1.60(+3.96%)
Jan 05, 2021 39.73 40.53 39.73 40.36 946,505 +0.57(+1.43%)
Jan 04, 2021 40.65 40.65 39.44 39.79 2,271,229 -0.61(-1.51%)
Dec 31, 2020 40.40 40.40 40.40 663,298 +0.07(+0.17%)
Dec 30, 2020 40.11 40.59 40.11 40.33 663,298 +0.34(+0.85%)
Dec 29, 2020 40.60 40.64 39.81 39.99 740,682 -0.47(-1.16%)
Dec 28, 2020 40.93 41.00 40.43 40.46 755,526 -0.11(-0.27%)
Dec 24, 2020 40.58 40.58 40.32 40.57 387,600 +0.08(+0.20%)
Dec 23, 2020 40.35 40.60 40.35 40.49 539,875 +0.33(+0.82%)
Dec 22, 2020 40.06 40.23 39.90 40.16 764,213 +0.23(+0.58%)
Dec 21, 2020 39.55 40.01 39.24 39.93 1,105,017 -0.26(-0.65%)
Dec 18, 2020 40.49 40.61 40.04 40.19 758,500 -0.22(-0.54%)
Dec 17, 2020 40.22 40.41 40.10 40.41 608,736 +0.33(+0.82%)
Dec 16, 2020 40.28 40.29 39.87 40.08 755,432 -0.13(-0.32%)
Dec 15, 2020 39.60 40.21 39.50 40.21 659,090 +0.91(+2.32%)
Dec 14, 2020 39.75 39.91 39.28 39.30 1,037,832 -0.09(-0.23%)
Dec 11, 2020 39.23 39.64 39.05 39.39 561,000 -0.10(-0.25%)
Dec 10, 2020 39.12 39.53 39.00 39.49 681,583 +0.10(+0.25%)
Dec 09, 2020 39.70 39.81 39.13 39.39 1,140,543 -0.14(-0.35%)
Dec 08, 2020 39.09 39.59 39.04 39.53 897,409 +0.20(+0.51%)
Dec 07, 2020 39.40 39.42 39.17 39.33 493,094 -0.11(-0.28%)
Dec 04, 2020 38.89 39.46 38.89 39.44 674,000 +0.70(+1.81%)
Dec 03, 2020 38.57 38.97 38.50 38.74 761,911 +0.22(+0.57%)
Dec 02, 2020 38.41 38.58 38.20 38.52 701,682 -0.06(-0.16%)
Dec 01, 2020 38.53 38.79 38.42 38.58 1,107,005 +0.46(+1.21%)
Nov 30, 2020 38.66 38.75 38.05 38.12 1,021,081 -0.64(-1.65%)
Nov 27, 2020 38.74 38.83 38.61 38.76 278,700 +0.06(+0.16%)
Nov 25, 2020 38.87 38.87 38.48 38.70 624,300 -0.24(-0.62%)
Nov 24, 2020 38.75 39.07 38.61 38.94 742,471 +0.61(+1.59%)
Nov 23, 2020 38.05 38.48 37.95 38.33 593,712 +0.60(+1.59%)
Nov 20, 2020 37.66 37.83 37.53 37.73 613,700 -0.01(-0.03%)
Nov 19, 2020 37.42 37.78 37.21 37.74 553,773 +0.30(+0.80%)
Nov 18, 2020 38.11 38.11 37.43 37.44 924,345 -0.50(-1.32%)
Nov 17, 2020 37.53 38.07 37.27 37.94 621,050 +0.07(+0.18%)
Nov 16, 2020 37.72 37.87 37.43 37.87 742,092 +0.75(+2.02%)
Nov 13, 2020 36.65 37.19 36.65 37.12 729,200 +0.77(+2.12%)
Nov 12, 2020 36.76 36.80 36.08 36.35 1,305,941 -0.65(-1.76%)
Nov 11, 2020 37.24 37.24 36.74 37.00 551,258 -0.04(-0.11%)
Nov 10, 2020 36.70 37.14 36.50 37.04 1,709,955 +0.45(+1.23%)
Nov 09, 2020 37.75 38.09 36.57 36.59 2,636,834 +1.01(+2.84%)
Nov 06, 2020 35.83 35.91 35.51 35.58 749,000 -0.19(-0.53%)
Nov 05, 2020 35.22 35.85 35.20 35.77 1,157,843 +0.98(+2.82%)
Nov 04, 2020 34.44 35.24 34.32 34.79 1,488,478 +0.02(+0.06%)
Nov 03, 2020 34.43 34.91 34.36 34.77 1,033,862 +0.76(+2.23%)
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.