State Street SPDR Portfolio S&P 400 Mid Cap ETF (NY:SPMD)

64.88 +0.29 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	65.09	65.09	64.62	64.88	1,409,886	+0.29(+0.45%)
May 07, 2026	65.85	65.85	64.51	64.59	2,099,836	-0.83(-1.27%)
May 06, 2026	65.07	65.52	64.91	65.42	1,297,492	+1.16(+1.81%)
May 05, 2026	63.88	64.34	63.70	64.26	1,532,410	+0.81(+1.28%)
May 04, 2026	63.64	64.04	63.14	63.45	1,928,676	-0.38(-0.60%)
May 01, 2026	64.11	64.18	63.72	63.83	1,584,846	+0.02(+0.03%)
Apr 30, 2026	63.00	63.88	62.94	63.81	1,560,869	+1.05(+1.67%)
Apr 29, 2026	63.21	63.29	62.48	62.76	1,412,407	-0.47(-0.74%)
Apr 28, 2026	63.74	63.94	63.03	63.23	1,409,953	-0.63(-0.99%)
Apr 27, 2026	63.93	64.25	63.63	63.86	2,202,437	+0.03(+0.05%)
Apr 24, 2026	63.95	64.15	63.51	63.83	1,288,684	+0.14(+0.22%)
Apr 23, 2026	63.70	63.98	62.96	63.69	2,326,148	-0.01(-0.02%)
Apr 22, 2026	64.62	64.62	63.54	63.70	1,426,191	-0.24(-0.38%)
Apr 21, 2026	64.53	64.91	63.79	63.94	2,577,578	-0.37(-0.58%)
Apr 20, 2026	63.75	64.36	63.75	64.31	1,349,764	+0.39(+0.61%)
Apr 17, 2026	63.31	64.33	63.30	63.92	1,829,475	+1.25(+1.99%)
Apr 16, 2026	62.65	63.03	62.45	62.67	1,829,404	+0.11(+0.18%)
Apr 15, 2026	62.74	62.86	62.38	62.56	1,445,780	-0.20(-0.32%)
Apr 14, 2026	62.63	62.90	62.32	62.76	1,152,510	+0.33(+0.53%)
Apr 13, 2026	61.55	62.47	61.47	62.43	1,816,280	+0.68(+1.10%)
Apr 10, 2026	62.08	62.10	61.66	61.75	986,787	-0.22(-0.36%)
Apr 09, 2026	61.57	62.21	61.48	61.97	2,286,676	+0.14(+0.23%)
Apr 08, 2026	61.79	62.19	61.50	61.83	2,626,246	+1.73(+2.88%)
Apr 07, 2026	59.83	60.39	59.69	60.10	3,132,712	+0.08(+0.13%)
Apr 06, 2026	59.66	60.05	59.36	60.02	3,477,734	+0.26(+0.44%)
Apr 02, 2026	58.81	60.29	58.64	59.76	3,144,816	+0.07(+0.12%)
Apr 01, 2026	59.58	60.12	59.52	59.69	4,579,291	+0.47(+0.79%)
Mar 31, 2026	58.22	59.58	58.04	59.22	7,559,817	+1.72(+2.99%)
Mar 30, 2026	58.60	58.60	57.30	57.50	4,078,166	-0.46(-0.79%)
Mar 27, 2026	58.70	58.75	57.84	57.96	2,932,308	-0.95(-1.61%)
Mar 26, 2026	59.20	59.87	58.89	58.91	2,136,265	-0.91(-1.52%)
Mar 25, 2026	59.94	60.13	59.12	59.82	3,036,216	+0.51(+0.86%)
Mar 24, 2026	58.34	59.60	58.28	59.31	4,150,933	+0.50(+0.85%)
Mar 23, 2026	58.97	59.77	58.60	58.81	6,064,529	+1.09(+1.88%)
Mar 20, 2026	58.73	58.99	57.33	57.73	6,195,858	-1.32(-2.23%)
Mar 19, 2026	58.22	59.38	58.20	59.04	6,869,671	+0.12(+0.20%)
Mar 18, 2026	59.26	59.66	58.89	58.92	3,684,944	-0.54(-0.91%)
Mar 17, 2026	59.27	59.78	59.24	59.46	3,449,588	+0.54(+0.91%)
Mar 16, 2026	59.17	59.62	58.89	58.92	3,097,299	+0.41(+0.70%)
Mar 13, 2026	59.03	59.28	58.32	58.51	4,528,650	-0.07(-0.12%)
Mar 12, 2026	59.19	59.42	58.53	58.58	4,376,826	-1.23(-2.05%)
Mar 11, 2026	59.73	60.14	59.40	59.81	3,343,432	-0.19(-0.32%)
Mar 10, 2026	60.21	60.96	59.91	60.00	4,474,194	-0.26(-0.43%)
Mar 09, 2026	59.16	60.40	58.31	60.26	6,483,256	+0.60(+1.00%)
Mar 06, 2026	60.14	60.15	59.38	59.66	4,709,301	-1.46(-2.38%)
Mar 05, 2026	61.46	61.96	60.66	61.11	5,873,258	-0.87(-1.40%)
Mar 04, 2026	62.30	62.47	61.49	61.98	4,644,546	+0.01(+0.02%)
Mar 03, 2026	61.59	62.23	60.56	61.97	5,168,297	-1.09(-1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.