Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

50.91 -0.26 (-0.50%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.57 31.72 31.09 31.49 1,499,937 -0.25(-0.80%)
Oct 29, 2020 31.37 31.90 31.15 31.74 1,119,958 +0.35(+1.11%)
Oct 28, 2020 31.64 31.89 31.39 31.39 1,066,527 -0.88(-2.72%)
Oct 27, 2020 32.72 32.75 32.26 32.27 509,294 -0.45(-1.39%)
Oct 26, 2020 33.03 33.04 32.33 32.72 883,562 -0.69(-2.06%)
Oct 23, 2020 33.35 33.50 33.06 33.41 613,168 +0.22(+0.65%)
Oct 22, 2020 32.72 33.21 32.65 33.20 565,944 +0.53(+1.62%)
Oct 21, 2020 32.92 33.07 32.66 32.67 824,989 -0.20(-0.60%)
Oct 20, 2020 32.94 33.22 32.83 32.87 796,866 +0.15(+0.46%)
Oct 19, 2020 33.22 33.37 32.65 32.72 659,735 -0.39(-1.17%)
Oct 16, 2020 33.29 33.36 33.09 33.10 456,355 -0.09(-0.26%)
Oct 15, 2020 32.50 33.24 32.42 33.19 823,580 +0.32(+0.98%)
Oct 14, 2020 33.06 33.30 32.86 32.87 762,398 -0.17(-0.51%)
Oct 13, 2020 33.09 33.19 32.95 33.04 557,601 -0.26(-0.77%)
Oct 12, 2020 33.23 33.34 33.08 33.29 386,217 +0.21(+0.63%)
Oct 09, 2020 33.23 33.32 32.97 33.08 865,381 +0.11(+0.34%)
Oct 08, 2020 32.93 33.00 32.73 32.97 585,877 +0.31(+0.95%)
Oct 07, 2020 32.45 32.74 32.43 32.66 1,014,039 +0.59(+1.83%)
Oct 06, 2020 32.39 32.84 32.01 32.07 1,320,734 -0.15(-0.47%)
Oct 05, 2020 31.81 32.24 31.81 32.22 504,460 +0.71(+2.25%)
Oct 02, 2020 30.63 31.65 30.63 31.52 1,338,677 +0.28(+0.91%)
Oct 01, 2020 30.99 31.23 30.85 31.23 810,991 +0.42(+1.35%)
Sep 30, 2020 30.70 31.12 30.58 30.82 959,118 +0.19(+0.62%)
Sep 29, 2020 30.80 30.89 30.43 30.63 590,696 -0.18(-0.58%)
Sep 28, 2020 30.48 30.87 30.48 30.81 561,766 +0.71(+2.35%)
Sep 25, 2020 29.52 30.17 29.49 30.10 856,804 +0.43(+1.43%)
Sep 24, 2020 29.62 30.06 29.27 29.67 1,348,284 +0.01(+0.03%)
Sep 23, 2020 30.36 30.60 29.66 29.66 788,445 -0.68(-2.24%)
Sep 22, 2020 30.25 30.43 30.01 30.34 960,152 +0.20(+0.66%)
Sep 21, 2020 30.29 30.31 29.79 30.15 1,077,474 -0.75(-2.44%)
Sep 18, 2020 31.33 31.40 30.66 30.90 819,167 -0.34(-1.09%)
Sep 17, 2020 30.95 31.34 30.86 31.24 1,240,129 -0.19(-0.60%)
Sep 16, 2020 31.46 31.80 31.38 31.43 707,886 +0.10(+0.33%)
Sep 15, 2020 31.52 31.59 31.27 31.32 703,854 +0.02(+0.06%)
Sep 14, 2020 31.01 31.36 30.93 31.31 513,453 +0.62(+2.03%)
Sep 11, 2020 30.89 30.91 30.43 30.68 1,336,362 -0.05(-0.15%)
Sep 10, 2020 31.28 31.45 30.71 30.73 1,676,447 -0.39(-1.24%)
Sep 09, 2020 30.99 31.25 30.83 31.12 1,017,564 +0.42(+1.38%)
Sep 08, 2020 31.00 31.13 30.58 30.69 1,506,335 -0.68(-2.16%)
Sep 04, 2020 31.81 31.89 30.78 31.37 1,391,362 -0.17(-0.54%)
Sep 03, 2020 32.38 32.44 31.36 31.54 817,136 -0.99(-3.04%)
Sep 02, 2020 32.24 32.60 32.04 32.53 506,620 +0.41(+1.29%)
Sep 01, 2020 31.83 32.12 31.57 32.12 644,636 +0.25(+0.80%)
Aug 31, 2020 32.16 32.16 31.85 31.86 326,365 -0.34(-1.05%)
Aug 28, 2020 32.13 32.20 31.96 32.20 489,482 +0.20(+0.62%)
Aug 27, 2020 31.95 32.16 31.85 32.00 427,141 +0.10(+0.32%)
Aug 26, 2020 32.04 32.04 31.82 31.90 353,720 -0.09(-0.29%)
Aug 25, 2020 32.13 32.18 31.76 31.99 619,445 -0.07(-0.21%)
Aug 24, 2020 31.81 32.06 31.65 32.06 455,133 +0.49(+1.55%)
Aug 21, 2020 31.55 31.69 31.46 31.57 376,296 -0.08(-0.27%)
Aug 20, 2020 31.59 31.83 31.50 31.65 472,488 -0.23(-0.71%)
Aug 19, 2020 32.08 32.15 31.82 31.88 463,207 -0.13(-0.41%)
Aug 18, 2020 32.33 32.33 31.96 32.01 491,638 -0.29(-0.90%)
Aug 17, 2020 32.29 32.41 32.19 32.30 378,597 +0.08(+0.23%)
Aug 14, 2020 32.13 32.39 32.09 32.23 439,578 -0.07(-0.20%)
Aug 13, 2020 32.24 32.45 32.15 32.29 444,525 -0.07(-0.20%)
Aug 12, 2020 32.48 32.50 32.19 32.36 386,576 +0.21(+0.64%)
Aug 11, 2020 32.45 32.65 32.08 32.15 953,775 -0.01(-0.03%)
Aug 10, 2020 32.10 32.32 32.09 32.16 435,862 +0.14(+0.44%)
Aug 07, 2020 31.53 32.03 31.49 32.02 738,789 +0.39(+1.22%)
Aug 06, 2020 31.68 31.80 31.52 31.64 598,462 -0.08(-0.27%)
Aug 05, 2020 31.52 31.75 31.43 31.72 603,622 +0.43(+1.38%)
Aug 04, 2020 31.02 31.30 30.98 31.29 745,319 +0.16(+0.51%)
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.