Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.970	9.973	9.888	9.973	13,837	-0.09(-0.86%)
Nov 27, 2009	9.822	10.06	9.773	10.06	19,931	-0.11(-1.07%)
Nov 25, 2009	10.13	10.17	10.13	10.17	4,244	+0.08(+0.75%)
Nov 24, 2009	10.03	10.09	10.03	10.09	16,196	-0.00(-0.01%)
Nov 23, 2009	10.21	10.21	10.09	10.09	28,609	+0.08(+0.83%)
Nov 20, 2009	9.979	10.01	9.966	10.01	15,032	-0.04(-0.38%)
Nov 19, 2009	10.05	10.06	9.999	10.05	23,607	-0.20(-1.92%)
Nov 18, 2009	10.28	10.30	10.23	10.24	8,420	-0.06(-0.61%)
Nov 17, 2009	10.25	10.31	10.24	10.31	18,772	+0.01(+0.06%)
Nov 16, 2009	10.26	10.36	10.26	10.30	20,706	+0.19(+1.88%)
Nov 13, 2009	10.13	10.13	10.11	10.11	6,770	+0.07(+0.71%)
Nov 12, 2009	10.23	10.23	10.04	10.04	8,862	-0.14(-1.34%)
Nov 11, 2009	10.19	10.25	10.17	10.18	32,429	+0.05(+0.49%)
Nov 10, 2009	10.09	10.13	10.08	10.13	22,605	-0.00(-0.03%)
Nov 09, 2009	9.995	10.13	9.995	10.13	8,772	+0.23(+2.34%)
Nov 06, 2009	9.882	9.903	9.882	9.897	8,114	-0.00(-0.04%)
Nov 05, 2009	9.780	9.902	9.775	9.902	55,747	+0.21(+2.17%)
Nov 04, 2009	9.842	9.842	9.312	9.691	75,827	-0.02(-0.24%)
Nov 03, 2009	9.547	9.715	9.516	9.715	42,924	+0.12(+1.29%)

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.