Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

50.92 -0.25 (-0.49%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.06 32.06 31.70 31.87 192,499 -0.28(-0.87%)
Oct 30, 2019 32.24 32.24 31.96 32.15 208,836 -0.10(-0.32%)
Oct 29, 2019 32.06 32.33 32.06 32.25 142,272 +0.09(+0.29%)
Oct 28, 2019 32.08 32.31 32.08 32.16 235,704 +0.22(+0.70%)
Oct 25, 2019 31.66 32.02 31.66 31.94 166,985 +0.18(+0.55%)
Oct 24, 2019 31.81 31.81 31.61 31.76 163,565 -0.01(-0.03%)
Oct 23, 2019 31.74 31.78 31.63 31.77 131,328 +0.04(+0.12%)
Oct 22, 2019 31.74 31.89 31.63 31.73 345,861 +0.02(+0.06%)
Oct 21, 2019 31.79 31.85 31.68 31.72 175,420 +0.21(+0.68%)
Oct 18, 2019 31.51 31.59 31.30 31.50 225,521 -0.06(-0.21%)
Oct 17, 2019 31.38 31.60 31.38 31.57 461,642 +0.31(+0.98%)
Oct 16, 2019 31.17 31.40 31.17 31.26 209,572 -0.02(-0.06%)
Oct 15, 2019 31.09 31.38 31.01 31.28 198,550 +0.27(+0.88%)
Oct 14, 2019 31.08 31.08 30.86 31.01 229,618 -0.12(-0.37%)
Oct 11, 2019 30.95 31.39 30.95 31.12 293,220 +0.56(+1.82%)
Oct 10, 2019 30.40 30.71 30.40 30.57 539,568 +0.12(+0.40%)
Oct 09, 2019 30.46 30.55 30.30 30.44 310,254 +0.18(+0.58%)
Oct 08, 2019 30.50 30.55 30.24 30.27 336,985 -0.53(-1.72%)
Oct 07, 2019 30.84 31.01 30.70 30.80 329,493 -0.09(-0.30%)
Oct 04, 2019 30.63 30.91 30.54 30.89 192,318 +0.30(+0.97%)
Oct 03, 2019 30.35 30.60 30.05 30.59 384,302 +0.15(+0.49%)
Oct 02, 2019 30.66 30.66 30.25 30.44 369,703 -0.41(-1.32%)
Oct 01, 2019 31.54 31.72 30.79 30.85 386,795 -0.58(-1.86%)
Sep 30, 2019 31.34 31.55 31.30 31.44 597,514 +0.18(+0.56%)
Sep 27, 2019 31.59 31.65 31.15 31.26 261,203 -0.24(-0.77%)
Sep 26, 2019 31.69 31.69 31.37 31.50 415,041 -0.21(-0.67%)
Sep 25, 2019 31.31 31.76 31.28 31.72 308,047 +0.38(+1.21%)
Sep 24, 2019 31.77 31.85 31.26 31.34 265,367 -0.38(-1.20%)
Sep 23, 2019 31.58 31.82 31.51 31.72 195,770 +0.06(+0.18%)
Sep 20, 2019 31.76 31.91 31.54 31.66 177,844 -0.10(-0.32%)
Sep 19, 2019 31.92 32.07 31.72 31.76 218,679 -0.10(-0.32%)
Sep 18, 2019 31.95 31.95 31.58 31.86 313,851 -0.11(-0.35%)
Sep 17, 2019 31.99 31.99 31.82 31.97 141,125 -0.09(-0.29%)
Sep 16, 2019 31.98 32.18 31.88 32.07 271,736 +0.05(+0.14%)
Sep 13, 2019 32.08 32.25 31.99 32.02 558,861 +0.04(+0.12%)
Sep 12, 2019 32.03 32.10 31.76 31.98 327,733 -0.01(-0.03%)
Sep 11, 2019 31.53 31.99 31.38 31.99 336,512 +0.51(+1.61%)
Sep 10, 2019 31.18 31.48 31.05 31.48 150,262 +0.25(+0.80%)
Sep 09, 2019 31.04 31.25 30.96 31.24 201,369 +0.29(+0.93%)
Sep 06, 2019 30.99 31.11 30.92 30.95 186,503 -0.05(-0.15%)
Sep 05, 2019 30.79 31.14 30.77 30.99 255,732 +0.56(+1.85%)
Sep 04, 2019 30.36 30.45 30.28 30.43 160,389 +0.37(+1.23%)
Sep 03, 2019 30.22 30.32 29.95 30.06 309,737 -0.42(-1.36%)
Aug 30, 2019 30.56 30.63 30.31 30.48 160,308 +0.06(+0.18%)
Aug 29, 2019 30.29 30.49 30.28 30.42 267,070 +0.43(+1.45%)
Aug 28, 2019 29.61 30.09 29.56 29.99 427,657 +0.34(+1.15%)
Aug 27, 2019 30.16 30.17 29.65 29.65 229,397 -0.35(-1.17%)
Aug 26, 2019 29.94 30.01 29.79 30.00 408,964 +0.27(+0.90%)
Aug 23, 2019 30.45 30.58 29.66 29.73 299,726 -0.89(-2.90%)
Aug 22, 2019 30.69 30.78 30.43 30.62 187,759 -0.01(-0.03%)
Aug 21, 2019 30.68 30.69 30.56 30.63 265,489 +0.20(+0.67%)
Aug 20, 2019 30.60 30.60 30.41 30.42 187,604 -0.26(-0.84%)
Aug 19, 2019 30.70 30.80 30.64 30.68 195,134 +0.30(+1.00%)
Aug 16, 2019 29.91 30.39 29.91 30.38 260,758 +0.62(+2.08%)
Aug 15, 2019 29.90 29.90 29.58 29.76 707,048 -0.05(-0.16%)
Aug 14, 2019 30.22 30.22 29.75 29.80 611,404 -0.90(-2.92%)
Aug 13, 2019 30.27 30.96 30.27 30.70 270,820 +0.32(+1.06%)
Aug 12, 2019 30.63 30.63 30.29 30.38 253,243 -0.42(-1.35%)
Aug 09, 2019 31.09 31.09 30.70 30.79 386,970 -0.39(-1.24%)
Aug 08, 2019 30.73 31.18 30.69 31.18 272,086 +0.63(+2.06%)
Aug 07, 2019 30.16 30.62 29.99 30.55 451,894 +0.06(+0.18%)
Aug 06, 2019 30.32 30.50 30.10 30.50 889,530 +0.36(+1.20%)
Aug 05, 2019 30.48 30.48 29.83 30.14 507,871 -0.87(-2.80%)
Aug 02, 2019 31.16 31.20 30.76 31.00 625,755 -0.33(-1.06%)
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.