Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.02 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 50.97 51.09 50.80 51.04 2,163,479 -0.13(-0.25%)
Jun 25, 2024 51.63 51.63 50.97 51.17 749,805 -0.43(-0.83%)
Jun 24, 2024 51.39 51.97 51.34 51.60 1,836,942 +0.31(+0.60%)
Jun 21, 2024 51.22 51.35 50.85 51.29 542,160 +0.12(+0.23%)
Jun 20, 2024 51.25 51.45 51.02 51.17 2,258,147 -0.10(-0.19%)
Jun 18, 2024 51.09 51.41 51.08 51.27 593,652 +0.12(+0.23%)
Jun 17, 2024 50.57 51.19 50.51 51.15 646,234 +0.41(+0.80%)
Jun 14, 2024 50.90 50.92 50.38 50.74 2,175,878 -0.55(-1.07%)
Jun 13, 2024 51.59 51.59 51.04 51.29 1,972,421 -0.37(-0.71%)
Jun 12, 2024 51.94 52.25 51.49 51.66 675,010 +0.70(+1.37%)
Jun 11, 2024 50.92 51.05 50.53 50.96 595,718 -0.23(-0.45%)
Jun 10, 2024 50.65 51.26 50.59 51.19 758,438 +0.12(+0.23%)
Jun 07, 2024 51.09 51.42 50.95 51.07 616,630 -0.39(-0.75%)
Jun 06, 2024 51.53 51.67 51.27 51.46 705,093 -0.19(-0.37%)
Jun 05, 2024 51.36 51.66 51.00 51.65 2,234,669 +0.58(+1.13%)
Jun 04, 2024 51.53 51.59 51.04 51.07 812,059 -0.72(-1.38%)
Jun 03, 2024 52.53 52.53 51.43 51.79 1,026,294 -0.38(-0.73%)
May 31, 2024 51.74 52.19 51.44 52.17 840,038 +0.65(+1.26%)
May 30, 2024 51.27 51.67 51.25 51.52 606,118 +0.44(+0.86%)
May 29, 2024 51.21 51.24 50.97 51.08 1,827,964 -0.65(-1.25%)
May 28, 2024 52.19 52.23 51.55 51.73 587,621 -0.29(-0.56%)
May 24, 2024 51.89 52.08 51.75 52.02 526,026 +0.40(+0.77%)
May 23, 2024 52.47 52.47 51.51 51.62 654,383 -0.65(-1.24%)
May 22, 2024 52.61 52.70 52.11 52.27 866,016 -0.45(-0.85%)
May 21, 2024 52.65 52.72 52.55 52.72 545,755 -0.08(-0.15%)
May 20, 2024 52.77 52.95 52.66 52.80 562,554 +0.06(+0.11%)
May 17, 2024 52.71 52.77 52.54 52.74 546,586 +0.11(+0.21%)
May 16, 2024 53.06 53.17 52.63 52.63 1,908,901 -0.55(-1.03%)
May 15, 2024 53.17 53.23 52.87 53.17 921,956 +0.43(+0.81%)
May 14, 2024 52.73 52.94 52.51 52.75 689,917 +0.46(+0.88%)
May 13, 2024 52.59 52.75 52.24 52.29 526,707 -0.02(-0.04%)
May 10, 2024 52.54 52.55 52.18 52.31 524,807 -0.03(-0.06%)
May 09, 2024 51.89 52.36 51.78 52.34 1,085,420 +0.47(+0.90%)
May 08, 2024 51.70 51.87 51.64 51.87 636,105 -0.17(-0.33%)
May 07, 2024 51.97 52.27 51.91 52.04 2,043,143 +0.13(+0.25%)
May 06, 2024 51.62 51.91 51.56 51.91 678,158 +0.80(+1.56%)
May 03, 2024 51.37 51.61 50.99 51.11 936,402 +0.48(+0.94%)
May 02, 2024 50.46 50.74 49.93 50.63 665,614 +0.66(+1.32%)
May 01, 2024 49.96 50.83 49.79 49.98 1,806,477 +0.02(+0.04%)
Apr 30, 2024 50.62 50.70 49.95 49.96 562,132 -0.94(-1.84%)
Apr 29, 2024 50.70 50.96 50.65 50.89 575,466 +0.33(+0.65%)
Apr 26, 2024 50.46 50.76 50.36 50.57 693,167 +0.12(+0.24%)
Apr 25, 2024 50.18 50.53 49.84 50.45 954,809 -0.20(-0.39%)
Apr 24, 2024 50.61 50.84 50.29 50.64 991,093 +0.07(+0.14%)
Apr 23, 2024 50.09 50.78 50.05 50.58 868,600 +0.57(+1.14%)
Apr 22, 2024 49.74 50.28 49.45 50.01 738,511 +0.52(+1.05%)
Apr 19, 2024 49.27 49.69 49.20 49.49 1,703,307 +0.15(+0.30%)
Apr 18, 2024 49.61 49.88 49.18 49.34 617,528 -0.10(-0.20%)
Apr 17, 2024 50.11 50.15 49.41 49.44 872,840 -0.39(-0.78%)
Apr 16, 2024 49.86 50.09 49.50 49.83 1,448,584 -0.24(-0.48%)
Apr 15, 2024 50.99 51.17 49.91 50.07 1,059,515 -0.58(-1.14%)
Apr 12, 2024 51.19 51.29 50.46 50.64 701,600 -0.80(-1.55%)
Apr 11, 2024 51.57 51.59 51.08 51.44 950,921 +0.06(+0.12%)
Apr 10, 2024 51.44 51.83 51.22 51.38 1,477,169 -1.10(-2.09%)
Apr 09, 2024 52.55 52.67 52.04 52.48 1,872,393 +0.09(+0.17%)
Apr 08, 2024 52.37 52.55 52.24 52.39 556,552 +0.25(+0.48%)
Apr 05, 2024 51.75 52.32 51.70 52.14 1,084,427 +0.38(+0.73%)
Apr 04, 2024 52.71 52.84 51.62 51.76 992,803 -0.56(-1.07%)
Apr 03, 2024 51.96 52.39 51.96 52.32 1,245,036 +0.20(+0.38%)
Apr 02, 2024 52.30 52.37 51.90 52.12 1,223,947 -0.69(-1.30%)
Apr 01, 2024 53.19 53.19 52.74 52.81 1,802,983 -0.32(-0.60%)
Mar 28, 2024 53.05 53.34 53.03 53.12 1,798,693 +0.15(+0.28%)
Mar 27, 2024 52.42 52.98 52.36 52.98 1,251,162 +0.91(+1.74%)
Mar 26, 2024 52.34 52.44 52.04 52.07 1,337,428 -0.10(-0.19%)
Mar 25, 2024 52.17 52.43 52.16 52.17 925,572 +0.02(+0.04%)
Mar 22, 2024 52.61 52.64 52.10 52.15 908,638 -0.42(-0.80%)
Mar 21, 2024 52.23 52.66 52.19 52.57 930,599 +0.59(+1.13%)
Mar 20, 2024 51.21 52.09 51.15 51.98 1,182,094 +0.70(+1.36%)
Mar 19, 2024 50.78 51.32 50.78 51.28 689,000 +0.38(+0.74%)
Mar 18, 2024 51.15 51.22 50.87 50.90 767,628 -0.09(-0.17%)
Mar 15, 2024 50.83 51.27 50.83 50.99 1,302,876 -0.08(-0.16%)
Mar 14, 2024 51.64 51.74 50.68 51.07 1,321,270 -0.59(-1.13%)
Mar 13, 2024 51.47 51.83 51.47 51.66 752,386 +0.17(+0.33%)
Mar 12, 2024 51.29 51.59 51.09 51.49 955,898 +0.24(+0.46%)
Mar 11, 2024 51.28 51.43 50.93 51.25 1,196,653 -0.22(-0.42%)
Mar 08, 2024 51.96 52.20 51.33 51.47 2,247,698 -0.28(-0.54%)
Mar 07, 2024 51.50 51.79 51.50 51.75 881,152 +0.51(+0.99%)
Mar 06, 2024 51.29 51.41 51.02 51.24 1,273,189 +0.37(+0.72%)
Mar 05, 2024 50.76 51.17 50.68 50.87 791,145 -0.16(-0.31%)
Mar 04, 2024 51.03 51.32 51.00 51.03 1,203,346 +0.36(+0.71%)
Mar 01, 2024 50.41 50.72 50.15 50.67 748,151 +0.40(+0.79%)
Feb 29, 2024 50.26 50.48 49.97 50.28 1,473,429 +0.33(+0.66%)
Feb 28, 2024 49.66 50.08 49.59 49.95 772,247 +0.01(+0.02%)
Feb 27, 2024 49.92 49.96 49.77 49.94 820,993 +0.23(+0.46%)
Feb 26, 2024 49.71 49.97 49.57 49.71 704,814 -0.03(-0.06%)
Feb 23, 2024 49.69 49.93 49.56 49.74 949,913 +0.02(+0.04%)
Feb 22, 2024 49.29 49.77 49.27 49.72 1,318,871 +0.75(+1.54%)
Feb 21, 2024 48.72 49.01 48.66 48.97 877,468 +0.06(+0.12%)
Feb 20, 2024 48.84 48.94 48.67 48.91 845,407 -0.36(-0.73%)
Feb 16, 2024 49.47 49.74 49.24 49.26 1,126,539 -0.46(-0.92%)
Feb 15, 2024 49.19 49.76 49.17 49.72 1,537,429 +0.88(+1.81%)
Feb 14, 2024 48.57 48.91 48.27 48.84 1,179,003 +0.69(+1.44%)
Feb 13, 2024 48.15 48.55 47.77 48.14 14,166,758 -1.20(-2.43%)
Feb 12, 2024 48.92 49.52 48.92 49.34 1,093,358 +0.45(+0.91%)
Feb 09, 2024 48.63 48.91 48.47 48.90 790,414 +0.36(+0.74%)
Feb 08, 2024 48.07 48.54 48.02 48.54 1,060,868 +0.46(+0.95%)
Feb 07, 2024 48.01 48.27 47.68 48.08 1,265,527 +0.22(+0.46%)
Feb 06, 2024 47.63 47.89 47.49 47.86 875,344 +0.22(+0.46%)
Feb 05, 2024 47.78 47.81 47.23 47.65 1,226,401 -0.52(-1.07%)
Feb 02, 2024 47.83 48.36 47.54 48.16 1,008,662 -0.01(-0.02%)
Feb 01, 2024 47.78 48.17 47.26 48.17 1,038,473 +0.64(+1.34%)
Jan 31, 2024 48.27 48.52 47.50 47.54 1,555,841 -0.89(-1.85%)
Jan 30, 2024 48.37 48.55 48.23 48.43 1,155,985 -0.11(-0.22%)
Jan 29, 2024 48.06 48.54 47.90 48.54 1,178,950 +0.47(+0.97%)
Jan 26, 2024 48.16 48.34 47.96 48.07 849,016 +0.04(+0.08%)
Jan 25, 2024 48.11 48.27 47.74 48.03 2,463,097 +0.30(+0.62%)
Jan 24, 2024 48.44 48.48 47.70 47.73 1,153,991 -0.31(-0.64%)
Jan 23, 2024 48.46 48.59 47.87 48.04 960,165 -0.19(-0.39%)
Jan 22, 2024 47.92 48.34 47.92 48.23 1,271,026 +0.56(+1.17%)
Jan 19, 2024 47.36 47.73 47.00 47.67 863,523 +0.46(+0.97%)
Jan 18, 2024 47.08 47.24 46.73 47.22 807,329 +0.40(+0.85%)
Jan 17, 2024 46.64 46.98 46.47 46.82 935,080 -0.35(-0.74%)
Jan 16, 2024 47.10 47.33 46.90 47.17 1,347,222 -0.28(-0.59%)
Jan 12, 2024 47.88 48.04 47.32 47.45 691,423 -0.06(-0.13%)
Jan 11, 2024 47.55 47.57 47.01 47.51 988,481 -0.11(-0.23%)
Jan 10, 2024 47.51 47.68 47.24 47.62 965,384 +0.12(+0.25%)
Jan 09, 2024 47.38 47.65 47.22 47.50 844,104 -0.29(-0.60%)
Jan 08, 2024 47.09 47.79 47.00 47.78 996,030 +0.60(+1.26%)
Jan 05, 2024 46.82 47.50 46.80 47.19 884,239 +0.14(+0.30%)
Jan 04, 2024 47.08 47.32 46.99 47.05 1,613,529 -0.07(-0.15%)
Jan 03, 2024 47.75 47.75 47.08 47.12 1,273,172 -1.10(-2.29%)
Jan 02, 2024 48.10 48.51 47.98 48.22 1,576,023 -0.15(-0.31%)
Dec 29, 2023 48.75 48.84 48.35 48.37 727,792 -0.45(-0.92%)
Dec 28, 2023 48.73 48.93 48.65 48.82 721,306 -0.03(-0.06%)
Dec 27, 2023 48.89 48.98 48.69 48.85 874,684 +0.04(+0.08%)
Dec 26, 2023 48.49 48.97 48.48 48.81 575,662 +0.35(+0.72%)
Dec 22, 2023 48.41 48.72 48.24 48.46 1,009,106 +0.18(+0.37%)
Dec 21, 2023 48.07 48.30 47.81 48.28 892,346 +0.65(+1.35%)
Dec 20, 2023 48.31 48.66 47.63 47.63 1,353,991 -0.77(-1.60%)
Dec 19, 2023 47.98 48.42 47.93 48.41 805,029 +0.64(+1.33%)
Dec 18, 2023 47.91 47.98 47.67 47.77 1,047,191 +0.08(+0.16%)
Dec 15, 2023 48.13 48.18 47.57 47.70 951,793 -0.45(-0.94%)
Dec 14, 2023 47.65 48.29 47.65 48.15 1,209,483 +1.12(+2.38%)
Dec 13, 2023 45.85 47.03 45.65 47.03 1,164,314 +1.19(+2.59%)
Dec 12, 2023 45.90 46.05 45.67 45.85 746,491 -0.12(-0.26%)
Dec 11, 2023 45.67 46.00 45.64 45.97 589,977 +0.26(+0.56%)
Dec 08, 2023 45.46 45.90 45.43 45.71 656,637 +0.22(+0.48%)
Dec 07, 2023 45.31 45.51 45.18 45.49 769,040 +0.22(+0.48%)
Dec 06, 2023 45.61 45.98 45.22 45.27 1,070,008 -0.07(-0.15%)
Dec 05, 2023 45.73 45.73 45.25 45.34 1,301,574 -0.59(-1.29%)
Dec 04, 2023 45.42 45.98 45.37 45.94 1,342,621 +0.37(+0.80%)
Dec 01, 2023 44.36 45.59 44.30 45.57 1,287,016 +1.07(+2.40%)
Nov 30, 2023 44.37 44.55 44.15 44.50 781,426 +0.27(+0.60%)
Nov 29, 2023 44.32 44.69 44.17 44.24 701,525 +0.17(+0.38%)
Nov 28, 2023 44.27 44.41 44.02 44.07 709,672 -0.28(-0.62%)
Nov 27, 2023 44.23 44.45 44.06 44.34 652,791 -0.10(-0.22%)
Nov 24, 2023 44.18 44.48 44.16 44.44 243,564 +0.21(+0.47%)
Nov 22, 2023 44.17 44.38 44.04 44.24 641,560 +0.26(+0.58%)
Nov 21, 2023 44.01 44.11 43.93 43.98 526,725 -0.22(-0.49%)
Nov 20, 2023 43.96 44.28 43.80 44.20 666,599 +0.19(+0.43%)
Nov 17, 2023 43.94 44.08 43.87 44.01 677,046 +0.37(+0.84%)
Nov 16, 2023 43.96 44.12 43.49 43.64 970,947 -0.45(-1.03%)
Nov 15, 2023 43.94 44.55 43.90 44.10 681,630 +0.20(+0.45%)
Nov 14, 2023 43.16 44.00 43.16 43.90 920,578 +1.64(+3.88%)
Nov 13, 2023 42.13 42.38 42.04 42.26 716,748 -0.05(-0.12%)
Nov 10, 2023 41.94 42.31 41.75 42.31 690,586 +0.51(+1.23%)
Nov 09, 2023 42.47 42.47 41.71 41.79 904,071 -0.45(-1.05%)
Nov 08, 2023 42.41 42.62 42.17 42.24 1,089,540 -0.20(-0.47%)
Nov 07, 2023 42.47 42.54 42.21 42.44 751,801 -0.13(-0.30%)
Nov 06, 2023 42.92 43.02 42.39 42.56 858,336 -0.41(-0.94%)
Nov 03, 2023 42.64 43.17 42.64 42.97 647,814 +0.85(+2.02%)
Nov 02, 2023 41.67 42.16 41.64 42.12 835,766 +0.86(+2.09%)
Nov 01, 2023 40.91 41.26 40.66 41.26 1,072,189 +0.25(+0.60%)
Oct 31, 2023 40.72 41.08 40.67 41.01 1,232,059 +0.37(+0.90%)
Oct 30, 2023 40.65 40.88 40.28 40.65 845,983 +0.34(+0.83%)
Oct 27, 2023 40.95 40.96 40.22 40.31 1,146,261 -0.55(-1.36%)
Oct 26, 2023 40.76 41.16 40.68 40.86 1,334,187 +0.20(+0.49%)
Oct 25, 2023 41.01 41.15 40.61 40.67 1,598,551 -0.60(-1.46%)
Oct 24, 2023 41.31 41.57 41.10 41.27 942,613 +0.22(+0.53%)
Oct 23, 2023 41.24 41.57 41.03 41.05 1,075,510 -0.39(-0.93%)
Oct 20, 2023 41.91 42.02 41.41 41.44 1,195,696 -0.45(-1.09%)
Oct 19, 2023 42.39 42.71 41.77 41.89 1,124,307 -0.66(-1.56%)
Oct 18, 2023 43.11 43.11 42.50 42.55 742,940 -0.96(-2.20%)
Oct 17, 2023 42.72 43.79 42.72 43.51 821,237 +0.51(+1.20%)
Oct 16, 2023 42.67 43.09 42.53 43.00 618,996 +0.70(+1.66%)
Oct 13, 2023 42.67 42.75 42.16 42.30 658,400 -0.27(-0.63%)
Oct 12, 2023 43.45 43.45 42.31 42.56 724,418 -0.83(-1.91%)
Oct 11, 2023 43.36 43.56 43.07 43.39 472,046 +0.14(+0.32%)
Oct 10, 2023 43.02 43.53 43.00 43.26 524,035 +0.42(+0.98%)
Oct 09, 2023 42.33 42.96 42.29 42.84 469,018 +0.30(+0.71%)
Oct 06, 2023 41.96 42.76 41.78 42.53 667,084 +0.37(+0.87%)
Oct 05, 2023 42.13 42.39 41.93 42.17 1,287,470 -0.09(-0.21%)
Oct 04, 2023 42.08 42.30 41.73 42.26 953,543 +0.22(+0.52%)
Oct 03, 2023 42.52 42.63 41.86 42.04 1,165,780 -0.70(-1.64%)
Oct 02, 2023 43.22 43.32 42.55 42.74 660,461 -0.56(-1.30%)
Sep 29, 2023 43.81 43.86 43.25 43.31 1,592,575 -0.17(-0.39%)
Sep 28, 2023 43.05 43.66 42.97 43.47 575,146 +0.48(+1.13%)
Sep 27, 2023 43.01 43.19 42.68 42.99 847,562 +0.24(+0.56%)
Sep 26, 2023 43.16 43.36 42.74 42.75 643,211 -0.68(-1.57%)
Sep 25, 2023 43.00 43.48 43.32 43.43 676,620 +0.25(+0.57%)
Sep 22, 2023 43.34 43.49 43.16 43.19 628,143 -0.06(-0.14%)
Sep 21, 2023 43.80 43.80 43.22 43.25 631,499 -0.77(-1.75%)
Sep 20, 2023 44.47 44.68 44.02 44.02 577,811 -0.27(-0.60%)
Sep 19, 2023 44.40 44.55 44.11 44.28 516,611 -0.08(-0.18%)
Sep 18, 2023 44.42 44.54 44.26 44.36 767,195 -0.06(-0.14%)
Sep 15, 2023 44.70 44.72 44.28 44.43 608,683 -0.44(-0.99%)
Sep 14, 2023 44.63 44.92 44.58 44.87 564,854 +0.54(+1.22%)
Sep 13, 2023 44.60 44.64 44.14 44.33 560,989 -0.24(-0.53%)
Sep 12, 2023 44.47 44.80 44.47 44.57 673,842 +0.00(+0.00%)
Sep 11, 2023 44.77 44.85 44.51 44.57 578,117 +0.06(+0.13%)
Sep 08, 2023 44.58 44.68 44.41 44.51 809,260 -0.05(-0.11%)
Sep 07, 2023 44.74 44.83 44.41 44.56 399,795 -0.41(-0.92%)
Sep 06, 2023 45.11 45.34 44.74 44.97 516,785 -0.13(-0.28%)
Sep 05, 2023 45.83 45.89 45.09 45.10 851,524 -1.04(-2.26%)
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.