Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.04 -0.13 (-0.25%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.88 31.91 31.60 31.85 292,065 -0.08(-0.26%)
Apr 29, 2019 31.86 32.02 31.86 31.93 223,688 +0.08(+0.26%)
Apr 26, 2019 31.56 31.88 31.56 31.85 339,057 +0.27(+0.84%)
Apr 25, 2019 31.81 31.81 31.38 31.58 193,544 -0.36(-1.12%)
Apr 24, 2019 31.83 32.04 31.83 31.94 596,813 +0.14(+0.43%)
Apr 23, 2019 31.45 31.88 31.45 31.80 627,040 +0.39(+1.23%)
Apr 22, 2019 31.48 31.51 31.29 31.41 352,474 -0.13(-0.41%)
Apr 18, 2019 31.56 31.60 31.35 31.54 291,443 +0.04(+0.12%)
Apr 17, 2019 31.79 31.82 31.41 31.51 383,725 -0.23(-0.72%)
Apr 16, 2019 31.76 31.78 31.64 31.74 386,979 +0.06(+0.17%)
Apr 15, 2019 31.76 31.78 31.59 31.68 207,670 -0.07(-0.23%)
Apr 12, 2019 31.72 31.77 31.59 31.76 219,153 +0.21(+0.67%)
Apr 11, 2019 31.54 31.59 31.44 31.54 213,777 +0.05(+0.15%)
Apr 10, 2019 31.21 31.52 31.21 31.50 208,610 +0.35(+1.12%)
Apr 09, 2019 31.41 31.41 31.09 31.15 369,743 -0.37(-1.17%)
Apr 08, 2019 31.48 31.52 31.32 31.52 351,830 -0.01(-0.03%)
Apr 05, 2019 31.31 31.53 31.31 31.53 208,499 +0.28(+0.88%)
Apr 04, 2019 31.12 31.28 31.07 31.25 517,016 +0.17(+0.53%)
Apr 03, 2019 31.15 31.23 30.98 31.08 289,884 +0.17(+0.57%)
Apr 02, 2019 31.04 31.04 30.80 30.91 416,218 -0.17(-0.53%)
Apr 01, 2019 30.87 31.07 30.81 31.07 264,422 +0.41(+1.35%)
Mar 29, 2019 30.76 30.81 30.55 30.66 214,696 +0.08(+0.27%)
Mar 28, 2019 30.40 30.59 30.26 30.58 182,701 +0.27(+0.88%)
Mar 27, 2019 30.32 30.41 30.01 30.31 256,820 +0.00(+0.00%)
Mar 26, 2019 30.20 30.46 30.13 30.31 185,478 +0.27(+0.89%)
Mar 25, 2019 29.91 30.21 29.75 30.04 258,929 +0.09(+0.31%)
Mar 22, 2019 30.73 30.78 29.95 29.95 302,096 -0.96(-3.10%)
Mar 21, 2019 30.37 31.01 30.37 30.91 220,651 +0.40(+1.33%)
Mar 20, 2019 30.73 30.84 30.35 30.50 510,083 -0.23(-0.75%)
Mar 19, 2019 31.02 31.05 30.69 30.73 360,387 -0.20(-0.65%)
Mar 18, 2019 30.74 30.98 30.72 30.94 249,364 +0.24(+0.78%)
Mar 15, 2019 30.74 30.91 30.63 30.70 243,541 +0.03(+0.09%)
Mar 14, 2019 30.74 30.79 30.60 30.67 176,672 -0.07(-0.24%)
Mar 13, 2019 30.72 30.87 30.70 30.74 229,006 +0.13(+0.42%)
Mar 12, 2019 30.61 30.68 30.51 30.61 180,417 +0.02(+0.06%)
Mar 11, 2019 30.26 30.60 30.21 30.60 165,798 +0.45(+1.49%)
Mar 08, 2019 30.06 30.18 29.98 30.15 313,669 -0.06(-0.21%)
Mar 07, 2019 30.45 30.49 30.16 30.21 246,108 -0.29(-0.96%)
Mar 06, 2019 30.95 30.99 30.50 30.50 244,790 -0.47(-1.51%)
Mar 05, 2019 31.10 31.11 30.95 30.97 444,054 -0.15(-0.47%)
Mar 04, 2019 31.38 31.38 30.87 31.12 224,007 -0.18(-0.59%)
Mar 01, 2019 31.31 31.39 31.08 31.30 280,404 +0.20(+0.65%)
Feb 28, 2019 31.18 31.23 31.02 31.10 210,562 -0.09(-0.29%)
Feb 27, 2019 31.08 31.25 31.03 31.19 222,593 +0.03(+0.09%)
Feb 26, 2019 31.39 31.42 31.16 31.16 373,060 -0.30(-0.96%)
Feb 25, 2019 31.61 31.69 31.41 31.47 287,470 -0.01(-0.03%)
Feb 22, 2019 31.33 31.49 31.30 31.48 292,511 +0.20(+0.64%)
Feb 21, 2019 31.39 31.39 31.14 31.28 315,332 -0.12(-0.38%)
Feb 20, 2019 31.17 31.43 31.13 31.39 398,426 +0.19(+0.62%)
Feb 19, 2019 31.01 31.29 31.01 31.20 438,743 +0.05(+0.18%)
Feb 15, 2019 30.92 31.15 30.87 31.15 572,261 +0.40(+1.31%)
Feb 14, 2019 30.60 30.87 30.52 30.74 609,979 +0.01(+0.03%)
Feb 13, 2019 30.69 30.79 30.57 30.73 225,446 +0.16(+0.51%)
Feb 12, 2019 30.40 30.62 30.40 30.58 150,006 +0.32(+1.06%)
Feb 11, 2019 30.15 30.26 30.02 30.26 371,028 +0.25(+0.82%)
Feb 08, 2019 29.89 30.06 29.79 30.01 194,134 -0.05(-0.15%)
Feb 07, 2019 30.11 30.18 29.83 30.06 282,033 -0.17(-0.58%)
Feb 06, 2019 30.32 30.32 30.14 30.23 110,599 -0.04(-0.12%)
Feb 05, 2019 30.13 30.31 30.11 30.27 249,268 +0.09(+0.30%)
Feb 04, 2019 29.89 30.17 29.77 30.17 329,786 +0.32(+1.07%)
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.