Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

54.00 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.90 21.05 20.89 21.01 34,079 +0.07(+0.33%)
Jan 30, 2013 21.00 21.03 20.94 20.94 25,567 -0.09(-0.44%)
Jan 29, 2013 20.95 21.07 20.94 21.03 49,106 +0.02(+0.08%)
Jan 28, 2013 21.10 21.23 20.98 21.01 72,196 -0.04(-0.17%)
Jan 25, 2013 20.95 21.05 20.91 21.05 29,946 +0.17(+0.83%)
Jan 24, 2013 20.91 20.91 20.77 20.87 124,125 +0.12(+0.60%)
Jan 23, 2013 20.73 20.76 20.70 20.75 27,519 +0.02(+0.11%)
Jan 22, 2013 20.62 20.74 20.58 20.73 25,204 +0.13(+0.65%)
Jan 18, 2013 20.50 20.59 20.50 20.59 5,455 +0.03(+0.16%)
Jan 17, 2013 20.47 20.58 20.45 20.56 77,144 +0.21(+1.03%)
Jan 16, 2013 20.37 20.38 20.27 20.35 80,231 -0.02(-0.10%)
Jan 15, 2013 20.19 20.40 20.19 20.37 15,203 +0.09(+0.45%)
Jan 14, 2013 20.25 20.33 20.21 20.28 11,507 +0.05(+0.23%)
Jan 12, 2013 20.26 20.26 20.23 20.23 6,931 +0.00(+0.00%)
Jan 11, 2013 20.26 20.26 20.23 20.23 6,931 -0.06(-0.28%)
Jan 10, 2013 20.23 20.31 20.16 20.29 170,646 +0.10(+0.47%)
Jan 09, 2013 20.16 20.20 20.11 20.19 62,370 +0.11(+0.55%)
Jan 08, 2013 20.16 20.16 20.03 20.08 5,550 -0.06(-0.28%)
Jan 07, 2013 20.12 20.15 20.10 20.14 5,432 -0.04(-0.19%)
Jan 04, 2013 20.11 20.21 20.08 20.18 83,612 +0.11(+0.53%)
Jan 03, 2013 20.04 20.17 20.01 20.07 49,743 +0.07(+0.37%)
Jan 02, 2013 19.97 20.00 19.53 20.00 50,403 +0.47(+2.41%)
Dec 31, 2012 19.29 19.57 19.27 19.53 35,609 +0.25(+1.28%)
Dec 28, 2012 19.23 19.35 19.23 19.28 18,628 -0.13(-0.65%)
Dec 27, 2012 19.26 19.41 19.19 19.41 236,229 -0.01(-0.04%)
Dec 26, 2012 19.54 19.54 19.38 19.41 22,006 -0.09(-0.47%)
Dec 24, 2012 19.53 19.53 19.51 19.51 1,015 -0.05(-0.26%)
Dec 21, 2012 19.50 19.56 19.48 19.56 23,522 -0.42(-2.11%)
Dec 20, 2012 19.91 19.99 19.85 19.98 23,780 +0.05(+0.26%)
Dec 19, 2012 19.95 19.99 19.91 19.92 16,547 +0.02(+0.11%)
Dec 18, 2012 19.80 19.93 19.80 19.90 12,177 +0.26(+1.31%)
Dec 17, 2012 19.50 19.67 19.50 19.64 15,728 +0.17(+0.90%)
Dec 14, 2012 19.49 19.53 19.47 19.47 16,411 -0.06(-0.29%)
Dec 13, 2012 19.68 19.68 19.49 19.53 6,241 -0.22(-1.12%)
Dec 12, 2012 19.74 19.78 19.72 19.75 4,129 +0.10(+0.51%)
Dec 11, 2012 19.70 19.73 19.65 19.65 11,395 +0.05(+0.27%)
Dec 10, 2012 19.60 19.60 19.54 19.59 12,769 +0.08(+0.43%)
Dec 07, 2012 19.47 19.51 19.45 19.51 16,415 +0.11(+0.57%)
Dec 06, 2012 19.39 19.52 19.38 19.40 5,381 +0.03(+0.16%)
Dec 05, 2012 19.33 19.43 19.29 19.37 7,649 -0.02(-0.12%)
Dec 04, 2012 19.37 19.39 19.36 19.39 3,662 +0.00(+0.01%)
Nov 30, 2012 19.41 19.46 19.34 19.39 8,386 +0.03(+0.17%)
Nov 29, 2012 19.41 19.75 19.26 19.36 174,765 +0.09(+0.48%)
Nov 28, 2012 18.97 19.27 18.97 19.27 202,746 +0.08(+0.43%)
Nov 27, 2012 19.10 19.22 19.10 19.18 5,032 +0.07(+0.36%)
Nov 26, 2012 19.12 19.12 19.08 19.12 2,057 +0.06(+0.31%)
Nov 24, 2012 19.06 19.06 19.06 19.06 866 +0.00(+0.00%)
Nov 23, 2012 19.06 19.06 19.06 19.06 866 +0.12(+0.65%)
Nov 21, 2012 18.93 18.93 18.93 18.93 1,353 +0.05(+0.26%)
Nov 20, 2012 18.83 18.89 18.83 18.89 1,397 +0.09(+0.47%)
Nov 19, 2012 18.71 18.81 18.71 18.80 3,015 +0.35(+1.91%)
Nov 16, 2012 18.45 18.45 18.45 18.45 2,646 +0.03(+0.15%)
Nov 15, 2012 18.07 18.42 18.07 18.42 2,677 +0.04(+0.20%)
Nov 14, 2012 18.59 18.65 18.36 18.38 21,285 -0.32(-1.74%)
Nov 13, 2012 18.76 18.85 18.71 18.71 6,975 -0.07(-0.38%)
Nov 12, 2012 18.78 18.78 18.78 18.78 338 -0.07(-0.39%)
Nov 09, 2012 18.67 18.88 18.67 18.85 9,107 +0.00(+0.01%)
Nov 08, 2012 19.07 19.07 18.84 18.85 9,778 -0.25(-1.33%)
Nov 07, 2012 19.16 19.16 19.00 19.10 4,772 -0.29(-1.48%)
Nov 06, 2012 19.34 19.41 19.34 19.39 3,029 +0.17(+0.88%)
Nov 05, 2012 19.10 19.23 19.10 19.22 3,831 +0.05(+0.28%)
Nov 02, 2012 19.17 19.17 19.17 19.17 3,685 -0.14(-0.73%)
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.