Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

50.95 -0.22 (-0.43%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 22.10 22.10 22.10 0 -0.21(-0.94%)
Dec 30, 2015 22.46 22.50 22.29 22.31 96,205 -0.01(-0.05%)
Dec 29, 2015 22.41 22.45 22.27 22.32 21,634 +0.23(+1.05%)
Dec 28, 2015 22.22 22.22 22.05 22.09 15,416 -0.14(-0.64%)
Dec 24, 2015 22.24 22.24 22.24 0 +0.00(+0.02%)
Dec 23, 2015 22.15 22.32 22.15 22.23 11,352 +0.39(+1.80%)
Dec 22, 2015 21.85 21.87 21.84 21.84 2,865 +0.10(+0.47%)
Dec 21, 2015 21.66 21.73 21.66 21.73 2,622 -0.00(-0.00%)
Dec 18, 2015 21.71 21.74 21.71 21.73 2,942 -0.24(-1.11%)
Dec 17, 2015 22.19 22.19 21.97 21.98 26,330 -0.18(-0.79%)
Dec 16, 2015 22.06 22.15 21.92 22.15 9,583 +0.20(+0.91%)
Dec 15, 2015 21.82 21.95 21.82 21.95 2,622 +0.37(+1.71%)
Dec 14, 2015 21.61 21.61 21.59 21.59 2,582 -0.11(-0.51%)
Dec 11, 2015 21.85 21.85 21.70 21.70 3,911 -0.53(-2.39%)
Dec 10, 2015 22.12 22.23 22.10 22.23 8,065 +0.07(+0.31%)
Dec 09, 2015 22.19 22.19 22.15 22.16 4,672 -0.20(-0.91%)
Dec 08, 2015 22.19 22.38 22.19 22.36 6,370 -0.11(-0.51%)
Dec 07, 2015 22.63 22.63 22.45 22.48 11,184 -0.02(-0.10%)
Dec 03, 2015 22.50 593 -0.35(-1.51%)
Dec 02, 2015 22.98 23.15 22.85 22.85 7,942 -0.17(-0.73%)
Dec 01, 2015 22.96 23.10 22.96 23.02 3,665 +0.10(+0.43%)
Nov 30, 2015 23.06 23.06 22.92 22.92 12,332 -0.05(-0.23%)
Nov 25, 2015 22.97 50 +0.07(+0.29%)
Nov 24, 2015 22.76 22.90 22.56 22.90 29,191 +0.11(+0.48%)
Nov 23, 2015 22.89 22.89 22.79 22.79 5,867 +0.16(+0.72%)
Nov 20, 2015 22.75 22.75 22.63 22.63 24,161 +0.02(+0.07%)
Nov 18, 2015 22.61 369 +0.37(+1.67%)
Nov 17, 2015 22.32 22.43 22.24 22.24 7,645 -0.10(-0.46%)
Nov 16, 2015 22.03 22.35 22.03 22.35 6,711 +0.03(+0.13%)
Nov 13, 2015 22.26 22.32 22.26 22.32 2,064 +0.05(+0.20%)
Nov 12, 2015 22.62 22.62 22.27 22.27 7,004 -0.42(-1.84%)
Nov 11, 2015 22.85 22.88 22.69 22.69 10,170 -0.22(-0.95%)
Nov 10, 2015 22.77 22.90 22.74 22.90 17,783 -0.04(-0.17%)
Nov 09, 2015 22.94 22.94 22.94 22.94 767 +0.00(+0.00%)
Nov 06, 2015 23.02 23.02 22.94 22.94 5,255 -0.02(-0.08%)
Nov 05, 2015 22.90 22.96 22.89 22.96 2,107 -0.06(-0.24%)
Nov 04, 2015 23.07 23.07 22.96 23.02 2,151 -0.02(-0.07%)
Nov 03, 2015 23.04 23.12 23.03 23.04 7,754 +0.08(+0.36%)
Nov 02, 2015 22.80 22.95 22.65 22.95 16,316 +0.37(+1.65%)
Oct 30, 2015 22.59 22.59 22.58 22.58 4,480 +0.04(+0.16%)
Oct 29, 2015 22.73 22.73 22.54 22.54 3,049 -0.05(-0.22%)
Oct 28, 2015 22.67 22.67 22.45 22.59 13,831 +0.34(+1.53%)
Oct 27, 2015 22.34 22.34 22.20 22.25 3,404 -0.28(-1.22%)
Oct 26, 2015 22.48 22.53 22.48 22.53 3,755 +0.05(+0.24%)
Oct 23, 2015 22.43 22.48 22.43 22.48 8,866 +0.11(+0.50%)
Oct 22, 2015 22.32 22.36 22.32 22.36 1,474 +0.07(+0.34%)
Oct 21, 2015 22.26 22.30 22.26 22.29 2,582 -0.18(-0.78%)
Oct 20, 2015 22.46 22.51 22.46 22.47 3,781 -0.01(-0.04%)
Oct 19, 2015 22.48 22.48 22.48 22.48 2,419 -0.01(-0.06%)
Oct 16, 2015 22.49 22.49 22.46 22.49 3,922 +0.26(+1.18%)
Oct 15, 2015 22.20 22.23 22.20 22.23 4,230 +0.10(+0.46%)
Oct 14, 2015 22.17 22.17 22.12 22.13 1,705 -0.26(-1.16%)
Oct 13, 2015 22.51 22.51 22.37 22.38 4,204 -0.13(-0.58%)
Oct 09, 2015 22.51 1,332 +0.00(+0.00%)
Oct 08, 2015 22.30 22.51 22.27 22.51 4,527 +0.40(+1.83%)
Oct 06, 2015 22.11 28 -0.01(-0.02%)
Oct 05, 2015 21.81 22.11 21.81 22.11 15,769 +0.40(+1.86%)
Oct 02, 2015 21.21 21.71 21.18 21.71 3,027 +0.37(+1.75%)
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.