Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

54.93 +0.93 (+1.72%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 41.72 42.07 41.02 41.50 1,721,917 -0.09(-0.23%)
Feb 25, 2021 42.82 42.91 41.47 41.60 2,315,010 -1.30(-3.03%)
Feb 24, 2021 42.18 42.95 42.13 42.89 1,028,584 +0.79(+1.87%)
Feb 23, 2021 41.72 42.23 41.01 42.11 1,656,773 +0.06(+0.14%)
Feb 22, 2021 41.92 42.39 41.91 42.05 669,723 -0.12(-0.29%)
Feb 19, 2021 41.78 42.28 41.78 42.17 607,258 +0.63(+1.51%)
Feb 18, 2021 41.73 41.79 41.36 41.55 601,718 -0.49(-1.17%)
Feb 17, 2021 42.00 42.14 41.62 42.04 1,065,056 -0.22(-0.52%)
Feb 16, 2021 42.60 42.66 42.12 42.26 704,730 -0.07(-0.16%)
Feb 12, 2021 42.04 42.36 42.02 42.33 572,461 +0.16(+0.38%)
Feb 11, 2021 42.11 42.30 41.68 42.16 677,663 +0.26(+0.61%)
Feb 10, 2021 42.17 42.27 41.66 41.91 726,756 -0.05(-0.11%)
Feb 09, 2021 41.83 42.10 41.72 41.96 667,278 +0.11(+0.27%)
Feb 08, 2021 41.43 41.85 41.37 41.84 650,073 +0.64(+1.57%)
Feb 05, 2021 41.08 41.23 40.89 41.20 535,555 +0.42(+1.02%)
Feb 04, 2021 40.31 40.81 40.29 40.78 560,866 +0.57(+1.42%)
Feb 03, 2021 40.26 40.35 39.87 40.21 689,148 +0.01(+0.02%)
Feb 02, 2021 40.10 40.26 39.84 40.20 755,260 +0.50(+1.27%)
Feb 01, 2021 39.32 39.77 38.97 39.70 971,677 +0.80(+2.05%)
Jan 29, 2021 39.65 39.72 38.76 38.90 1,123,833 -0.76(-1.91%)
Jan 28, 2021 39.65 39.95 39.52 39.66 1,126,919 +0.28(+0.70%)
Jan 27, 2021 39.74 39.94 39.19 39.39 1,212,474 -0.98(-2.42%)
Jan 26, 2021 41.04 41.10 40.34 40.36 6,786,808 -0.42(-1.02%)
Jan 25, 2021 40.89 41.27 40.38 40.78 1,056,357 -0.15(-0.37%)
Jan 22, 2021 40.46 40.95 40.40 40.93 517,840 +0.15(+0.37%)
Jan 21, 2021 41.19 41.21 40.75 40.78 555,400 -0.26(-0.62%)
Jan 20, 2021 40.85 41.07 40.77 41.04 782,944 +0.40(+0.98%)
Jan 19, 2021 40.66 40.72 40.44 40.64 627,121 +0.36(+0.89%)
Jan 15, 2021 40.24 40.45 39.85 40.28 1,294,865 -0.44(-1.07%)
Jan 14, 2021 40.54 40.93 40.54 40.71 690,377 +0.40(+0.99%)
Jan 13, 2021 40.63 40.70 40.29 40.31 533,273 -0.38(-0.93%)
Jan 12, 2021 40.37 40.75 40.33 40.69 812,378 +0.45(+1.11%)
Jan 11, 2021 39.72 40.35 39.68 40.25 1,297,043 +0.09(+0.21%)
Jan 08, 2021 40.44 40.45 39.71 40.16 863,384 -0.08(-0.19%)
Jan 07, 2021 40.05 40.29 39.95 40.24 977,391 +0.45(+1.12%)
Jan 06, 2021 38.58 40.04 38.56 39.79 1,308,082 +1.52(+3.96%)
Jan 05, 2021 37.68 38.44 37.68 38.28 998,042 +0.54(+1.43%)
Jan 04, 2021 38.55 38.55 37.40 37.74 2,394,898 -0.58(-1.51%)
Dec 31, 2020 38.31 38.31 38.31 699,415 +0.07(+0.17%)
Dec 30, 2020 38.04 38.49 38.04 38.25 699,415 +0.32(+0.85%)
Dec 29, 2020 38.50 38.54 37.75 37.92 781,012 -0.45(-1.16%)
Dec 28, 2020 38.82 38.88 38.34 38.37 796,664 -0.10(-0.27%)
Dec 24, 2020 38.48 38.48 38.24 38.48 408,705 +0.08(+0.20%)
Dec 23, 2020 38.27 38.50 38.26 38.40 569,271 +0.31(+0.82%)
Dec 22, 2020 37.99 38.15 37.84 38.09 805,824 +0.22(+0.58%)
Dec 21, 2020 37.51 37.94 37.21 37.87 1,165,185 -0.09(-0.23%)
Dec 18, 2020 38.24 38.35 37.81 37.96 803,138 -0.21(-0.54%)
Dec 17, 2020 37.98 38.16 37.87 38.16 644,560 +0.31(+0.82%)
Dec 16, 2020 38.04 38.05 37.65 37.85 799,889 -0.12(-0.32%)
Dec 15, 2020 37.40 37.98 37.30 37.98 697,877 +0.86(+2.32%)
Dec 14, 2020 37.54 37.69 37.10 37.12 1,098,908 -0.09(-0.23%)
Dec 11, 2020 37.05 37.44 36.88 37.20 594,015 -0.09(-0.25%)
Dec 10, 2020 36.95 37.33 36.83 37.30 721,694 +0.09(+0.25%)
Dec 09, 2020 37.49 37.60 36.96 37.20 1,207,664 -0.13(-0.35%)
Dec 08, 2020 36.92 37.39 36.87 37.33 950,221 +0.19(+0.51%)
Dec 07, 2020 37.21 37.23 36.99 37.14 522,112 -0.10(-0.28%)
Dec 04, 2020 36.73 37.27 36.73 37.25 713,665 +0.66(+1.81%)
Dec 03, 2020 36.43 36.80 36.36 36.59 806,749 +0.21(+0.57%)
Dec 02, 2020 36.28 36.44 36.08 36.38 742,976 -0.06(-0.16%)
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.