Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

49.64 -0.39 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.81	39.88	38.92	39.06	1,119,277	-0.76(-1.91%)
Jan 28, 2021	39.81	40.12	39.68	39.82	1,122,350	+0.28(+0.70%)
Jan 27, 2021	39.90	40.10	39.35	39.55	1,207,558	-0.98(-2.42%)
Jan 26, 2021	41.20	41.27	40.51	40.53	6,759,291	-0.42(-1.02%)
Jan 25, 2021	41.06	41.44	40.55	40.95	1,052,074	-0.15(-0.37%)
Jan 22, 2021	40.62	41.12	40.56	41.10	515,741	+0.15(+0.37%)
Jan 21, 2021	41.35	41.37	40.92	40.95	553,148	-0.26(-0.62%)
Jan 20, 2021	41.01	41.24	40.94	41.20	779,769	+0.40(+0.98%)
Jan 19, 2021	40.82	40.89	40.61	40.80	624,579	+0.36(+0.89%)
Jan 15, 2021	40.40	40.61	40.01	40.44	1,289,615	-0.44(-1.07%)
Jan 14, 2021	40.71	41.10	40.71	40.88	687,578	+0.40(+0.99%)
Jan 13, 2021	40.79	40.87	40.45	40.48	531,111	-0.38(-0.93%)
Jan 12, 2021	40.54	40.91	40.49	40.86	809,084	+0.45(+1.11%)
Jan 11, 2021	39.88	40.52	39.84	40.41	1,291,785	+0.09(+0.21%)
Jan 08, 2021	40.60	40.62	39.87	40.33	859,883	-0.08(-0.19%)
Jan 07, 2021	40.21	40.45	40.12	40.40	973,428	+0.45(+1.12%)
Jan 06, 2021	38.74	40.20	38.72	39.96	1,302,779	+1.52(+3.96%)
Jan 05, 2021	37.83	38.59	37.83	38.43	993,996	+0.54(+1.43%)

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.