Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.34 +0.15 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 04, 2021 38.71 38.71 37.56 37.89 2,385,188 -0.58(-1.51%)
Dec 31, 2020 38.47 38.47 38.47 696,579 +0.07(+0.17%)
Dec 30, 2020 38.19 38.65 38.19 38.40 696,579 +0.32(+0.85%)
Dec 29, 2020 38.66 38.70 37.91 38.08 777,846 -0.45(-1.16%)
Dec 28, 2020 38.97 39.04 38.50 38.53 793,434 -0.10(-0.27%)
Dec 24, 2020 38.64 38.64 38.40 38.63 407,048 +0.08(+0.20%)
Dec 23, 2020 38.42 38.66 38.42 38.56 566,963 +0.31(+0.82%)
Dec 22, 2020 38.15 38.30 37.99 38.24 802,557 +0.22(+0.58%)
Dec 21, 2020 37.66 38.10 37.37 38.02 1,160,461 -0.09(-0.23%)
Dec 18, 2020 38.40 38.51 37.97 38.11 799,882 -0.21(-0.54%)
Dec 17, 2020 38.14 38.32 38.03 38.32 641,948 +0.31(+0.82%)
Dec 16, 2020 38.20 38.21 37.81 38.01 796,647 -0.12(-0.32%)
Dec 15, 2020 37.55 38.13 37.46 38.13 695,049 +0.86(+2.32%)
Dec 14, 2020 37.69 37.85 37.25 37.27 1,094,455 -0.09(-0.23%)
Dec 11, 2020 37.20 37.59 37.03 37.35 591,607 -0.09(-0.25%)
Dec 10, 2020 37.10 37.48 36.98 37.45 718,769 +0.09(+0.25%)
Dec 09, 2020 37.65 37.75 37.11 37.35 1,202,769 -0.13(-0.35%)
Dec 08, 2020 37.07 37.54 37.02 37.48 946,370 +0.19(+0.51%)
Dec 07, 2020 37.36 37.38 37.14 37.30 519,996 -0.10(-0.28%)
Dec 04, 2020 36.88 37.42 36.88 37.40 710,772 +0.66(+1.81%)
Dec 03, 2020 36.57 36.95 36.51 36.74 803,480 +0.21(+0.57%)
Dec 02, 2020 36.42 36.58 36.22 36.53 739,965 -0.06(-0.16%)
Dec 01, 2020 36.54 36.78 36.43 36.58 1,167,402 +0.44(+1.21%)
Nov 30, 2020 36.66 36.75 36.08 36.15 1,076,790 -0.61(-1.65%)
Nov 27, 2020 36.74 36.82 36.61 36.75 293,905 +0.06(+0.16%)
Nov 25, 2020 36.86 36.86 36.49 36.70 658,361 -0.23(-0.62%)
Nov 24, 2020 36.75 37.05 36.61 36.93 782,979 +0.58(+1.59%)
Nov 23, 2020 36.08 36.49 35.99 36.35 626,104 +0.57(+1.59%)
Nov 20, 2020 35.71 35.87 35.59 35.78 647,182 -0.01(-0.03%)
Nov 19, 2020 35.48 35.83 35.28 35.79 583,986 +0.28(+0.80%)
Nov 18, 2020 36.14 36.14 35.49 35.50 974,776 -0.47(-1.32%)
Nov 17, 2020 35.59 36.10 35.34 35.98 654,933 +0.07(+0.18%)
Nov 16, 2020 35.77 35.91 35.49 35.91 782,579 +0.71(+2.02%)
Nov 13, 2020 34.75 35.27 34.75 35.20 768,984 +0.73(+2.12%)
Nov 12, 2020 34.86 34.90 34.21 34.47 1,377,191 -0.62(-1.76%)
Nov 11, 2020 35.31 35.31 34.84 35.09 581,334 -0.04(-0.11%)
Nov 10, 2020 34.80 35.22 34.61 35.12 1,803,248 +0.43(+1.23%)
Nov 09, 2020 35.80 36.12 34.68 34.70 2,780,696 +0.96(+2.84%)
Nov 06, 2020 33.98 34.05 33.67 33.74 789,864 -0.18(-0.53%)
Nov 05, 2020 33.40 34.00 33.38 33.92 1,221,013 +0.93(+2.82%)
Nov 04, 2020 32.66 33.42 32.54 32.99 1,569,687 +0.02(+0.06%)
Nov 03, 2020 32.65 33.10 32.58 32.97 1,090,268 +0.72(+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.