SPDR Mid Cap Portfolio ETF (NY: SPMD )

57.41 -0.32 (-0.55%)

Official Closing Price Updated: 6:30 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	57.89	58.02	57.38	57.41	846,656	-0.32(-0.55%)
Nov 12, 2024	58.16	58.36	57.55	57.73	974,319	-0.61(-1.05%)
Nov 11, 2024	58.28	58.54	58.20	58.34	861,201	+0.50(+0.86%)
Nov 08, 2024	57.57	57.93	57.42	57.84	1,190,035	+0.31(+0.54%)
Nov 07, 2024	57.67	57.90	57.42	57.53	1,727,859	-0.11(-0.19%)
Nov 06, 2024	57.59	57.67	56.75	57.64	2,080,030	+2.30(+4.16%)
Nov 05, 2024	54.40	55.35	54.24	55.34	895,865	+0.77(+1.41%)
Nov 04, 2024	54.36	54.99	54.34	54.57	876,257	+0.19(+0.35%)
Nov 01, 2024	54.61	54.88	54.33	54.38	1,095,544	+0.10(+0.18%)
Oct 31, 2024	54.95	55.04	54.28	54.28	1,445,962	-0.74(-1.34%)
Oct 30, 2024	54.89	55.65	54.86	55.02	792,113	-0.06(-0.11%)
Oct 29, 2024	54.73	55.10	54.54	55.08	850,025	+0.03(+0.05%)
Oct 28, 2024	54.76	55.15	54.72	55.05	975,007	+0.57(+1.05%)
Oct 25, 2024	55.04	55.06	54.34	54.48	994,719	-0.34(-0.62%)
Oct 24, 2024	54.93	54.95	54.57	54.82	1,159,836	+0.09(+0.16%)
Oct 23, 2024	54.84	55.04	54.35	54.73	973,648	-0.31(-0.56%)
Oct 22, 2024	55.17	55.21	54.82	55.04	1,809,291	-0.36(-0.65%)
Oct 21, 2024	55.98	56.04	55.29	55.40	807,409	-0.65(-1.16%)
Oct 18, 2024	56.15	56.15	55.88	56.05	709,156	+0.01(+0.02%)
Oct 17, 2024	56.14	56.19	55.86	56.04	777,957	+0.06(+0.11%)
Oct 16, 2024	55.79	56.15	55.70	55.98	1,434,552	+0.51(+0.92%)
Oct 15, 2024	55.54	56.10	55.45	55.47	868,125	-0.14(-0.25%)
Oct 14, 2024	55.31	55.64	55.08	55.61	723,231	+0.34(+0.62%)
Oct 11, 2024	54.51	55.30	54.42	55.27	838,767	+0.92(+1.69%)
Oct 10, 2024	54.35	54.45	54.07	54.35	938,412	-0.29(-0.53%)
Oct 09, 2024	54.29	54.80	54.19	54.64	833,764	+0.35(+0.64%)
Oct 08, 2024	54.27	54.46	54.03	54.29	1,931,269	+0.03(+0.06%)
Oct 07, 2024	54.49	54.49	53.94	54.26	1,859,846	-0.38(-0.70%)
Oct 04, 2024	54.72	54.83	54.23	54.64	1,106,998	+0.51(+0.94%)
Oct 03, 2024	54.05	54.23	53.70	54.13	1,634,762	-0.14(-0.26%)
Oct 02, 2024	54.12	54.48	53.93	54.27	1,227,688	+0.04(+0.07%)
Oct 01, 2024	54.59	54.59	53.81	54.23	1,871,771	-0.45(-0.82%)
Sep 30, 2024	54.49	54.73	54.15	54.68	1,327,607	+0.06(+0.11%)
Sep 27, 2024	54.90	55.10	54.40	54.62	1,462,576	+0.09(+0.17%)
Sep 26, 2024	54.60	54.90	54.38	54.53	1,065,331	+0.44(+0.81%)
Sep 25, 2024	54.64	54.71	53.99	54.09	1,856,109	-0.55(-1.01%)
Sep 24, 2024	54.81	54.90	54.53	54.64	898,189	+0.01(+0.02%)
Sep 23, 2024	54.56	54.74	54.35	54.63	1,336,956	+0.29(+0.53%)
Sep 20, 2024	54.56	54.59	54.12	54.34	847,132	-0.38(-0.69%)
Sep 19, 2024	54.77	54.82	54.25	54.72	1,011,078	+0.92(+1.70%)
Sep 18, 2024	53.86	54.69	53.61	53.80	1,407,457	+0.02(+0.04%)
Sep 17, 2024	53.78	54.11	53.56	53.78	856,641	+0.32(+0.60%)
Sep 16, 2024	53.22	53.55	53.13	53.47	3,011,386	+0.34(+0.64%)
Sep 13, 2024	52.66	53.18	52.61	53.13	1,312,222	+0.93(+1.78%)
Sep 12, 2024	51.91	52.32	51.59	52.20	794,547	+0.43(+0.83%)
Sep 11, 2024	51.43	51.82	50.62	51.77	1,159,357	+0.21(+0.41%)
Sep 10, 2024	51.76	51.76	51.14	51.56	941,729	-0.10(-0.19%)
Sep 09, 2024	51.62	52.00	51.49	51.66	824,710	+0.21(+0.41%)
Sep 06, 2024	52.23	52.51	51.34	51.45	1,169,875	-0.71(-1.36%)
Sep 05, 2024	52.57	52.61	51.99	52.16	1,137,803	-0.35(-0.66%)
Sep 04, 2024	52.52	52.90	52.37	52.51	765,317	-0.18(-0.34%)

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.