Indicators

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.01 +0.06 (+0.11%)

Official Closing 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 (%)
Dec 31, 2018	26.97	27.09	26.70	27.08	1,011,078	+0.21(+0.79%)
Dec 28, 2018	26.91	27.24	26.67	26.87	1,766,889	+0.06(+0.24%)
Dec 27, 2018	26.30	26.81	25.93	26.81	2,980,732	+0.10(+0.38%)
Dec 26, 2018	25.59	26.72	25.46	26.71	2,255,125	+1.20(+4.69%)
Dec 24, 2018	25.98	26.10	25.48	25.51	731,804	-0.64(-2.45%)
Dec 21, 2018	26.81	27.02	26.09	26.15	1,299,538	-0.53(-1.99%)
Dec 20, 2018	26.95	27.16	26.40	26.68	1,901,225	-0.38(-1.42%)
Dec 19, 2018	27.60	27.89	26.94	27.07	1,324,560	-0.52(-1.89%)
Dec 18, 2018	27.77	28.00	27.49	27.59	1,546,641	+0.03(+0.10%)
Dec 17, 2018	28.09	28.25	27.43	27.56	666,578	-0.64(-2.27%)
Dec 14, 2018	28.45	28.63	28.08	28.20	1,026,083	-0.41(-1.44%)
Dec 13, 2018	29.02	29.08	28.59	28.61	1,144,552	-0.32(-1.11%)
Dec 12, 2018	29.02	29.28	28.93	28.93	1,012,843	+0.22(+0.77%)
Dec 11, 2018	29.14	29.25	28.55	28.71	1,120,381	-0.05(-0.16%)
Dec 10, 2018	28.89	28.99	28.41	28.76	622,393	-0.20(-0.70%)
Dec 07, 2018	29.54	29.70	28.80	28.96	1,060,934	-0.60(-2.04%)
Dec 06, 2018	29.27	29.57	28.82	29.57	1,079,968	-0.13(-0.43%)
Dec 04, 2018	30.89	30.89	29.66	29.69	245,814	-1.20(-3.88%)

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.