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 (%)
Jul 31, 2019 32.13 32.27 31.65 31.81 446,110 -0.32(-1.01%)
Jul 30, 2019 31.66 32.13 31.60 32.13 417,790 +0.26(+0.81%)
Jul 29, 2019 32.00 32.02 31.81 31.87 442,103 -0.14(-0.43%)
Jul 26, 2019 31.73 32.07 31.73 32.01 234,130 +0.30(+0.93%)
Jul 25, 2019 31.98 31.98 31.67 31.72 294,253 -0.30(-0.95%)
Jul 24, 2019 31.46 32.05 31.46 32.02 169,907 +0.48(+1.52%)
Jul 23, 2019 31.36 31.56 31.28 31.54 197,125 +0.30(+0.95%)
Jul 22, 2019 31.35 31.41 31.21 31.24 131,637 -0.03(-0.09%)
Jul 19, 2019 31.40 31.53 31.27 31.27 184,879 -0.07(-0.24%)
Jul 18, 2019 31.23 31.41 31.17 31.35 178,990 +0.07(+0.24%)
Jul 17, 2019 31.54 31.54 31.25 31.27 161,802 -0.22(-0.70%)
Jul 16, 2019 31.44 31.62 31.43 31.49 151,037 +0.03(+0.09%)
Jul 15, 2019 31.64 31.66 31.42 31.47 247,269 -0.19(-0.61%)
Jul 12, 2019 31.39 31.72 31.34 31.66 229,909 +0.32(+1.03%)
Jul 11, 2019 31.47 31.48 31.20 31.34 515,602 -0.11(-0.35%)
Jul 10, 2019 31.60 31.64 31.36 31.45 241,938 +0.00(+0.00%)
Jul 09, 2019 31.32 31.45 31.27 31.45 210,796 -0.02(-0.06%)
Jul 08, 2019 31.62 31.68 31.40 31.47 163,716 -0.30(-0.96%)
Jul 05, 2019 31.55 31.77 31.36 31.77 260,000 +0.08(+0.26%)
Jul 03, 2019 31.50 31.70 31.48 31.69 171,241 +0.27(+0.85%)
Jul 02, 2019 31.55 31.55 31.30 31.42 304,827 -0.16(-0.50%)
Jul 01, 2019 31.84 31.91 31.42 31.58 324,148 +0.10(+0.32%)
Jun 28, 2019 31.16 31.53 31.16 31.48 636,471 +0.42(+1.34%)
Jun 27, 2019 30.77 31.09 30.77 31.06 228,984 +0.44(+1.45%)
Jun 26, 2019 30.75 30.84 30.62 30.62 290,709 -0.05(-0.15%)
Jun 25, 2019 30.91 30.91 30.63 30.66 317,598 -0.16(-0.51%)
Jun 24, 2019 31.14 31.14 30.81 30.82 489,616 -0.28(-0.91%)
Jun 21, 2019 31.24 31.24 31.01 31.10 238,285 -0.19(-0.62%)
Jun 20, 2019 31.38 31.42 31.12 31.30 227,971 +0.19(+0.62%)
Jun 19, 2019 31.07 31.13 30.95 31.10 220,979 +0.09(+0.30%)
Jun 18, 2019 30.84 31.22 30.84 31.01 234,541 +0.36(+1.17%)
Jun 17, 2019 30.72 30.79 30.61 30.65 215,363 +0.01(+0.03%)
Jun 14, 2019 30.86 30.86 30.62 30.64 165,886 -0.20(-0.66%)
Jun 13, 2019 30.78 30.88 30.68 30.84 156,604 +0.24(+0.78%)
Jun 12, 2019 30.65 30.67 30.51 30.61 293,045 -0.06(-0.21%)
Jun 11, 2019 30.92 30.95 30.56 30.67 259,646 +0.02(+0.06%)
Jun 10, 2019 30.60 30.87 30.60 30.65 264,014 +0.16(+0.51%)
Jun 07, 2019 30.47 30.61 30.36 30.49 227,197 +0.17(+0.58%)
Jun 06, 2019 30.29 30.38 30.03 30.32 738,986 +0.06(+0.18%)
Jun 05, 2019 30.37 30.37 29.94 30.26 238,549 +0.06(+0.18%)
Jun 04, 2019 29.73 30.22 29.72 30.21 316,881 +0.75(+2.56%)
Jun 03, 2019 29.22 29.56 29.22 29.46 1,406,865 +0.20(+0.69%)
May 31, 2019 29.28 29.37 29.11 29.25 800,953 -0.33(-1.12%)
May 30, 2019 29.72 29.89 29.43 29.58 461,573 -0.05(-0.16%)
May 29, 2019 29.67 29.72 29.43 29.63 514,943 -0.19(-0.65%)
May 28, 2019 30.13 30.24 29.82 29.82 219,379 -0.29(-0.95%)
May 24, 2019 30.12 30.18 29.97 30.11 192,302 +0.17(+0.58%)
May 23, 2019 30.25 30.25 29.77 29.93 224,297 -0.55(-1.81%)
May 22, 2019 30.65 30.67 30.42 30.49 210,871 -0.25(-0.81%)
May 21, 2019 30.49 30.78 30.49 30.73 352,174 +0.39(+1.27%)
May 20, 2019 30.38 30.53 30.29 30.35 194,622 -0.21(-0.69%)
May 17, 2019 30.72 30.99 30.55 30.56 493,094 -0.40(-1.28%)
May 16, 2019 30.84 31.17 30.84 30.95 189,059 +0.17(+0.54%)
May 15, 2019 30.49 30.86 30.49 30.79 367,740 +0.04(+0.12%)
May 14, 2019 30.50 30.86 30.47 30.75 277,686 +0.31(+1.03%)
May 13, 2019 30.83 30.85 30.32 30.44 368,638 -0.92(-2.93%)
May 10, 2019 31.17 31.41 30.78 31.36 378,082 +0.09(+0.29%)
May 09, 2019 31.10 31.31 30.82 31.27 259,261 -0.05(-0.15%)
May 08, 2019 31.38 31.58 31.31 31.31 272,726 -0.17(-0.53%)
May 07, 2019 31.83 31.87 31.26 31.48 295,471 -0.62(-1.92%)
May 06, 2019 31.59 32.15 31.59 32.10 178,752 -0.02(-0.06%)
May 03, 2019 31.72 32.14 31.72 32.11 197,629 +0.52(+1.66%)
May 02, 2019 31.50 31.72 31.30 31.59 310,531 +0.06(+0.20%)
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.