SPDR Mid Cap Portfolio ETF (NY: SPMD )

52.83 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:34 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 52.61 52.97 52.45 52.81 833,824 +1.01(+1.95%)
Aug 14, 2024 51.99 52.07 51.59 51.80 741,009 -0.01(-0.02%)
Aug 13, 2024 51.48 51.90 51.23 51.81 608,197 +0.63(+1.23%)
Aug 12, 2024 51.59 51.62 51.04 51.18 437,630 -0.25(-0.49%)
Aug 09, 2024 51.50 51.62 51.09 51.43 1,986,947 -0.06(-0.12%)
Aug 08, 2024 50.86 51.52 50.69 51.49 730,220 +1.10(+2.18%)
Aug 07, 2024 51.53 51.66 50.35 50.39 1,057,312 -0.36(-0.71%)
Aug 06, 2024 50.43 51.41 49.98 50.75 1,336,408 +0.46(+0.91%)
Aug 05, 2024 49.44 50.91 49.12 50.29 2,265,816 -1.33(-2.58%)
Aug 02, 2024 52.05 52.05 51.09 51.62 1,049,217 -1.56(-2.93%)
Aug 01, 2024 54.38 54.73 52.77 53.18 1,369,925 -1.14(-2.10%)
Jul 31, 2024 54.38 55.12 54.00 54.32 1,473,679 +0.32(+0.59%)
Jul 30, 2024 53.93 54.27 53.72 54.00 703,075 +0.18(+0.33%)
Jul 29, 2024 54.00 54.18 53.66 53.82 928,999 -0.11(-0.20%)
Jul 26, 2024 53.59 54.02 53.41 53.93 620,269 +0.96(+1.81%)
Jul 25, 2024 52.68 53.79 52.57 52.97 949,063 +0.42(+0.80%)
Jul 24, 2024 53.31 53.69 52.54 52.55 1,620,173 -1.07(-2.00%)
Jul 23, 2024 53.33 53.78 53.27 53.62 686,054 +0.13(+0.24%)
Jul 22, 2024 53.12 53.54 52.60 53.49 632,300 +0.65(+1.23%)
Jul 19, 2024 53.17 53.17 52.68 52.84 825,010 -0.37(-0.70%)
Jul 18, 2024 53.78 54.41 53.08 53.21 663,684 -0.63(-1.17%)
Jul 17, 2024 54.09 54.69 53.81 53.84 885,810 -0.72(-1.32%)
Jul 16, 2024 53.56 54.63 53.50 54.56 1,019,569 +1.24(+2.33%)
Jul 15, 2024 53.17 53.65 53.00 53.32 2,051,667 +0.35(+0.66%)
Jul 12, 2024 52.80 53.24 52.72 52.97 851,965 +0.51(+0.97%)
Jul 11, 2024 51.85 52.55 51.78 52.46 732,842 +1.23(+2.40%)
Jul 10, 2024 50.83 51.24 50.77 51.23 889,457 +0.62(+1.23%)
Jul 09, 2024 50.88 50.99 50.60 50.61 715,186 -0.36(-0.71%)
Jul 08, 2024 50.97 51.31 50.84 50.97 930,064 +0.21(+0.41%)
Jul 05, 2024 51.09 51.10 50.60 50.76 1,262,280 -0.31(-0.61%)
Jul 03, 2024 51.07 51.38 51.00 51.07 1,692,289 +0.07(+0.14%)
Jul 02, 2024 50.80 51.05 50.75 51.00 1,024,560 +0.16(+0.31%)
Jul 01, 2024 51.47 51.56 50.78 50.84 1,694,521 -0.46(-0.90%)
Jun 28, 2024 51.39 51.70 51.01 51.30 1,349,243 +0.12(+0.23%)
Jun 27, 2024 51.04 51.20 50.91 51.18 842,549 +0.14(+0.27%)
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 51.29 542,163 +0.12(+0.23%)
Jun 20, 2024 51.25 51.45 51.02 51.17 2,258,160 -0.10(-0.19%)
Jun 18, 2024 51.09 51.41 51.08 51.27 593,655 +0.12(+0.23%)
Jun 17, 2024 50.56 51.19 50.51 51.15 646,238 +0.41(+0.80%)
Jun 14, 2024 50.90 50.92 50.38 50.74 2,175,891 -0.55(-1.07%)
Jun 13, 2024 51.59 51.59 51.04 51.29 1,972,433 -0.37(-0.71%)
Jun 12, 2024 51.94 52.25 51.49 51.66 675,014 +0.70(+1.37%)
Jun 11, 2024 50.92 51.05 50.53 50.96 595,722 -0.23(-0.45%)
Jun 10, 2024 50.65 51.26 50.58 51.19 758,443 +0.12(+0.23%)
Jun 07, 2024 51.09 51.42 50.95 51.07 616,634 -0.39(-0.75%)
Jun 06, 2024 51.53 51.67 51.27 51.46 705,097 -0.19(-0.37%)
Jun 05, 2024 51.36 51.66 51.00 51.65 2,234,682 +0.58(+1.13%)
Jun 04, 2024 51.53 51.59 51.04 51.07 812,063 -0.72(-1.38%)
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.