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 )

50.74 -0.36 (-0.70%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 30, 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 (%)
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%)
Nov 02, 2009 9.616 9.700 9.456 9.591 115,040 +0.03(+0.35%)
Oct 30, 2009 9.795 9.795 9.516 9.558 82,119 -0.27(-2.71%)
Oct 29, 2009 9.640 9.826 9.640 9.824 45,834 +0.25(+2.64%)
Oct 28, 2009 9.880 9.880 9.562 9.572 83,450 -0.35(-3.57%)
Oct 27, 2009 10.05 10.05 9.926 9.926 26,394 -0.08(-0.84%)
Oct 26, 2009 10.13 10.26 10.01 10.01 11,735 -0.11(-1.07%)
Oct 23, 2009 10.14 10.15 10.12 10.12 15,069 -0.17(-1.64%)
Oct 22, 2009 10.15 10.31 10.13 10.29 35,207 +0.14(+1.40%)
Oct 21, 2009 10.37 10.37 10.15 10.15 10,441 -0.13(-1.24%)
Oct 20, 2009 10.24 10.27 10.24 10.27 19,250 -0.09(-0.92%)
Oct 19, 2009 10.27 10.38 10.26 10.37 22,903 +0.09(+0.85%)
Oct 16, 2009 10.27 10.29 10.19 10.28 58,255 -0.09(-0.83%)
Oct 15, 2009 10.28 10.37 10.27 10.37 19,502 +0.04(+0.35%)
Oct 14, 2009 10.24 10.33 10.23 10.33 77,798 +0.19(+1.89%)
Oct 13, 2009 10.17 10.17 10.09 10.14 11,298 -0.04(-0.40%)
Oct 12, 2009 10.22 10.23 10.15 10.18 6,639 +0.05(+0.51%)
Oct 09, 2009 10.09 10.13 10.07 10.13 3,635 +0.04(+0.41%)
Oct 08, 2009 10.00 10.09 10.00 10.09 24,833 +0.15(+1.52%)
Oct 07, 2009 9.895 9.935 9.888 9.935 10,491 +0.01(+0.07%)
Oct 06, 2009 9.937 9.990 9.900 9.928 30,629 +0.15(+1.52%)
Oct 05, 2009 9.625 9.780 9.598 9.780 22,163 +0.21(+2.19%)
Oct 02, 2009 9.556 9.656 9.525 9.570 23,814 -0.08(-0.86%)
Oct 01, 2009 9.950 9.950 9.653 9.653 35,473 -0.31(-3.12%)
Sep 30, 2009 10.07 10.07 9.949 9.964 3,017 -0.08(-0.75%)
Sep 29, 2009 10.03 10.09 10.00 10.04 64,367 +0.05(+0.49%)
Sep 28, 2009 9.826 10.02 9.826 9.990 35,789 +0.18(+1.81%)
Sep 25, 2009 9.846 9.846 9.786 9.813 32,424 -0.05(-0.50%)
Sep 24, 2009 10.09 10.09 9.820 9.862 40,245 -0.19(-1.89%)
Sep 23, 2009 10.21 10.21 10.05 10.05 27,007 -0.13(-1.32%)
Sep 22, 2009 10.18 10.20 10.15 10.19 29,939 +0.11(+1.05%)
Sep 21, 2009 10.04 10.09 10.02 10.08 7,054 -0.05(-0.50%)
Sep 18, 2009 10.14 10.16 10.09 10.13 33,376 -0.08(-0.76%)
Sep 17, 2009 10.24 10.28 10.14 10.21 38,685 -0.01(-0.12%)
Sep 16, 2009 10.10 10.24 10.10 10.22 40,872 +0.18(+1.74%)
Sep 15, 2009 10.00 10.06 9.928 10.05 21,085 +0.12(+1.18%)
Sep 14, 2009 9.738 9.932 9.738 9.929 24,743 +0.15(+1.50%)
Sep 11, 2009 9.811 9.888 9.778 9.781 17,464 +0.01(+0.10%)
Sep 10, 2009 9.688 9.789 9.688 9.772 6,332 +0.11(+1.11%)
Sep 09, 2009 9.534 9.664 9.526 9.664 13,842 +0.15(+1.61%)
Sep 08, 2009 9.514 9.518 9.494 9.511 8,736 +0.11(+1.15%)
Sep 04, 2009 9.274 9.403 9.274 9.403 26,223 +0.21(+2.32%)
Sep 03, 2009 9.148 9.199 9.148 9.190 19,520 +0.02(+0.22%)
Sep 02, 2009 9.183 9.210 9.123 9.170 21,821 -0.03(-0.29%)
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.