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 )

52.81 -0.20 (-0.38%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 21, 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 (%)
Oct 31, 2008 7.702 8.001 7.702 8.001 4,284 +0.24(+3.11%)
Oct 30, 2008 7.656 7.780 7.583 7.760 18,541 +0.31(+4.20%)
Oct 29, 2008 7.416 7.744 7.252 7.447 80,739 +0.57(+8.25%)
Oct 28, 2008 7.006 7.006 6.753 6.880 38,391 +0.20(+2.92%)
Oct 27, 2008 6.964 7.104 6.685 6.685 254,171 -0.43(-6.07%)
Oct 25, 2008 6.951 7.133 6.871 7.117 0 +0.00(+0.00%)
Oct 24, 2008 6.951 7.133 6.871 7.117 38,788 -0.17(-2.37%)
Oct 23, 2008 7.549 7.549 7.002 7.290 19,687 -0.27(-3.63%)
Oct 22, 2008 7.760 7.760 7.305 7.565 58,557 -0.58(-7.11%)
Oct 21, 2008 8.050 8.168 8.050 8.144 12,096 +0.03(+0.36%)
Oct 20, 2008 8.026 8.115 7.942 8.115 22,438 +0.25(+3.19%)
Oct 17, 2008 7.671 8.002 7.671 7.864 165,087 +0.18(+2.28%)
Oct 16, 2008 7.662 7.689 7.398 7.689 69,847 -0.11(-1.42%)
Oct 15, 2008 8.210 8.210 7.800 7.800 29,091 -0.48(-5.82%)
Oct 14, 2008 8.935 10.65 8.282 8.282 52,793 -0.20(-2.35%)
Oct 13, 2008 8.367 9.157 7.935 8.481 103,647 +0.88(+11.58%)
Oct 10, 2008 7.376 7.699 7.214 7.600 68,101 -0.10(-1.32%)
Oct 09, 2008 8.190 8.197 7.698 7.702 44,909 -0.52(-6.36%)
Oct 08, 2008 8.053 8.445 8.006 8.226 40,579 -0.16(-1.90%)
Oct 07, 2008 9.112 9.112 8.385 8.385 67,425 -0.52(-5.83%)
Oct 06, 2008 8.999 8.999 8.543 8.904 270,110 -0.41(-4.43%)
Oct 04, 2008 9.724 9.784 9.310 9.316 0 +0.00(+0.00%)
Oct 03, 2008 9.724 9.784 9.310 9.316 40,660 -0.23(-2.39%)
Oct 02, 2008 9.742 9.773 9.545 9.545 39,145 -0.48(-4.78%)
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.