Indicators

Markets:

News

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

58.65 -0.44 (-0.74%)

Streaming Delayed Price Updated: 10:57 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2025	59.09	59.12	58.86	59.09	1,236,395	+0.01(+0.02%)
Dec 24, 2025	59.03	59.20	58.88	59.08	855,582	+0.09(+0.15%)
Dec 23, 2025	59.05	59.23	58.81	58.99	1,497,263	-0.17(-0.29%)
Dec 22, 2025	58.95	59.34	58.94	59.16	1,563,354	+0.30(+0.51%)
Dec 19, 2025	58.40	58.95	58.40	58.86	2,640,575	+0.48(+0.82%)
Dec 18, 2025	58.67	58.95	58.24	58.38	2,020,644	+0.27(+0.46%)
Dec 17, 2025	58.48	58.96	58.05	58.11	2,456,462	-0.26(-0.45%)
Dec 16, 2025	58.75	58.88	58.07	58.37	2,229,767	-0.39(-0.66%)
Dec 15, 2025	59.17	59.22	58.57	58.76	2,068,478	-0.12(-0.20%)
Dec 12, 2025	59.75	59.78	58.71	58.88	2,699,607	-0.77(-1.29%)
Dec 11, 2025	59.05	59.72	59.05	59.65	1,914,670	+0.58(+0.98%)
Dec 10, 2025	58.05	59.26	58.02	59.07	2,838,372	+1.09(+1.88%)
Dec 09, 2025	57.90	58.45	57.86	57.98	1,587,465	-0.03(-0.05%)
Dec 08, 2025	58.40	58.41	57.92	58.01	2,839,645	-0.29(-0.50%)
Dec 05, 2025	58.36	58.61	58.17	58.30	983,659	+0.02(+0.03%)
Dec 04, 2025	57.98	58.46	57.91	58.28	1,194,308	+0.28(+0.48%)
Dec 03, 2025	57.54	58.07	57.54	58.00	2,273,121	+0.40(+0.69%)
Dec 02, 2025	58.09	58.09	57.58	57.60	3,122,703	-0.21(-0.36%)
Dec 01, 2025	57.57	58.22	57.57	57.81	3,612,342	-0.30(-0.52%)
Nov 28, 2025	57.99	58.21	57.83	58.11	1,128,503	+0.27(+0.47%)
Nov 26, 2025	57.47	58.23	57.39	57.84	2,486,316	+0.36(+0.63%)
Nov 25, 2025	56.49	57.55	56.47	57.48	4,336,907	+0.48(+0.84%)
Nov 24, 2025	55.97	57.00	55.83	57.00	10,681,395	+1.11(+1.99%)
Nov 21, 2025	54.80	56.20	54.71	55.89	3,528,333	+1.32(+2.42%)
Nov 20, 2025	56.10	56.41	54.52	54.57	5,140,057	-0.90(-1.62%)
Nov 19, 2025	55.46	55.80	55.17	55.47	2,323,445	+0.07(+0.13%)
Nov 18, 2025	54.90	55.67	54.85	55.40	4,546,130	+0.19(+0.34%)
Nov 17, 2025	56.17	56.29	55.03	55.21	3,502,706	-1.06(-1.88%)
Nov 14, 2025	55.73	56.59	55.60	56.27	1,920,856	-0.10(-0.18%)
Nov 13, 2025	57.23	57.45	56.22	56.37	1,856,020	-1.09(-1.90%)
Nov 12, 2025	57.38	57.79	57.38	57.46	1,901,862	+0.21(+0.37%)
Nov 11, 2025	57.16	57.45	57.01	57.25	1,639,347	-0.02(-0.03%)
Nov 10, 2025	57.33	57.48	56.77	57.27	2,128,130	+0.37(+0.65%)
Nov 07, 2025	55.85	56.90	55.81	56.90	2,122,110	+0.66(+1.17%)
Nov 06, 2025	56.84	57.03	56.04	56.24	2,450,446	-0.54(-0.95%)
Nov 05, 2025	56.43	57.14	56.37	56.78	2,481,917	+0.38(+0.67%)
Nov 04, 2025	56.20	56.63	56.10	56.40	1,642,132	-0.49(-0.86%)
Nov 03, 2025	56.87	56.89	56.18	56.89	1,857,980	-0.02(-0.04%)
Oct 31, 2025	56.71	57.05	56.45	56.91	2,186,861	+0.35(+0.62%)
Oct 30, 2025	56.74	57.33	56.54	56.56	2,145,784	-0.62(-1.08%)
Oct 29, 2025	57.34	57.84	56.89	57.18	3,445,603	-0.35(-0.61%)
Oct 28, 2025	58.00	58.00	57.49	57.53	2,316,755	-0.52(-0.90%)
Oct 27, 2025	58.28	58.34	57.88	58.05	1,277,127	+0.22(+0.38%)
Oct 24, 2025	58.14	58.17	57.81	57.83	1,186,854	+0.32(+0.56%)
Oct 23, 2025	56.95	57.61	56.86	57.51	1,650,219	+0.78(+1.37%)
Oct 22, 2025	57.36	57.53	56.49	56.73	3,537,479	-0.68(-1.18%)
Oct 21, 2025	57.07	57.59	56.96	57.41	1,655,895	+0.22(+0.38%)
Oct 20, 2025	56.91	57.26	56.88	57.19	1,923,412	+0.68(+1.20%)
Oct 17, 2025	56.35	56.62	56.10	56.51	3,112,621	+0.12(+0.21%)
Oct 16, 2025	57.26	57.26	56.12	56.39	2,281,639	-0.70(-1.23%)
Oct 15, 2025	57.45	57.67	56.61	57.09	1,857,560	+0.05(+0.09%)
Oct 14, 2025	55.98	57.33	55.93	57.04	2,156,605	+0.56(+0.99%)
Oct 13, 2025	56.10	56.69	56.07	56.48	4,036,096	+1.04(+1.88%)
Oct 10, 2025	57.21	57.26	55.39	55.44	4,474,908	-1.61(-2.82%)
Oct 09, 2025	57.66	57.80	56.90	57.05	1,700,688	-0.61(-1.06%)
Oct 08, 2025	57.38	57.74	57.04	57.66	1,163,812	+0.55(+0.96%)
Oct 07, 2025	57.88	57.89	56.91	57.11	1,585,523	-0.62(-1.07%)
Oct 06, 2025	57.92	57.99	57.50	57.73	1,295,797	+0.09(+0.16%)
Oct 03, 2025	57.70	57.98	57.53	57.64	1,344,498	+0.18(+0.31%)
Oct 02, 2025	57.40	57.52	56.99	57.46	1,171,008	+0.07(+0.12%)

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.

© 2025 FinancialContent. All rights reserved.