SPDR Mid Cap Portfolio ETF (NY: SPMD )

48.08 USD +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 48.44 48.58 48.06 48.08 465,316 +0.06(+0.12%)
Oct 14, 2021 47.67 48.05 47.61 48.02 565,332 +0.79(+1.67%)
Oct 13, 2021 47.15 47.33 46.70 47.23 785,726 +0.19(+0.40%)
Oct 12, 2021 46.90 47.28 46.82 47.04 1,358,461 +0.26(+0.56%)
Oct 11, 2021 47.08 47.42 46.78 46.78 732,553 -0.24(-0.51%)
Oct 08, 2021 47.30 47.47 47.01 47.02 457,013 -0.27(-0.57%)
Oct 07, 2021 46.97 47.61 46.96 47.29 652,592 +0.66(+1.42%)
Oct 06, 2021 46.29 46.64 45.82 46.63 1,140,714 -0.08(-0.17%)
Oct 05, 2021 46.79 47.13 46.50 46.71 712,232 +0.06(+0.13%)
Oct 04, 2021 46.86 47.14 46.45 46.65 1,685,480 -0.26(-0.55%)
Oct 01, 2021 46.41 47.20 46.00 46.91 1,530,051 +0.75(+1.62%)
Sep 30, 2021 47.04 47.12 46.16 46.16 891,253 -0.71(-1.51%)
Sep 29, 2021 47.01 47.16 46.71 46.87 740,389 +0.01(+0.02%)
Sep 28, 2021 47.37 47.50 46.81 46.86 1,029,684 -0.72(-1.51%)
Sep 27, 2021 47.19 47.84 47.19 47.58 592,761 +0.42(+0.89%)
Sep 24, 2021 47.07 47.33 46.90 47.16 619,785 -0.09(-0.19%)
Sep 23, 2021 46.84 47.47 46.76 47.25 484,940 +0.66(+1.42%)
Sep 22, 2021 46.23 46.92 46.22 46.59 762,429 +0.60(+1.30%)
Sep 21, 2021 46.34 46.39 45.72 45.99 772,748 -0.05(-0.11%)
Sep 20, 2021 45.86 46.16 45.45 46.04 1,000,513 -0.96(-2.04%)
Sep 17, 2021 47.31 47.44 46.88 47.00 694,886 -0.36(-0.76%)
Sep 16, 2021 47.41 47.60 47.11 47.36 483,096 -0.08(-0.17%)
Sep 15, 2021 46.96 47.46 46.84 47.44 640,486 +0.50(+1.07%)
Sep 14, 2021 47.64 47.64 46.80 46.94 627,234 -0.51(-1.07%)
Sep 13, 2021 47.51 47.56 47.11 47.45 890,427 +0.31(+0.66%)
Sep 10, 2021 47.85 47.88 47.13 47.14 658,124 -0.47(-0.99%)
Sep 09, 2021 47.65 48.01 47.53 47.61 695,753 -0.08(-0.17%)
Sep 08, 2021 47.78 47.91 47.42 47.69 537,818 -0.18(-0.38%)
Sep 07, 2021 48.37 48.39 47.86 47.87 430,602 -0.57(-1.18%)
Sep 03, 2021 48.55 48.55 48.31 48.44 304,565 -0.23(-0.47%)
Sep 02, 2021 48.55 48.78 48.43 48.67 487,864 +0.24(+0.50%)
Sep 01, 2021 48.44 48.59 48.00 48.43 677,893 +0.13(+0.27%)
Aug 31, 2021 48.36 48.50 48.14 48.30 598,738 -0.14(-0.29%)
Aug 30, 2021 48.65 48.68 48.33 48.44 652,021 -0.12(-0.25%)
Aug 27, 2021 47.72 48.63 47.72 48.56 550,534 +0.92(+1.93%)
Aug 26, 2021 48.06 48.09 47.58 47.64 417,966 -0.46(-0.96%)
Aug 25, 2021 47.83 48.31 47.75 48.10 337,377 +0.28(+0.59%)
Aug 24, 2021 47.54 47.90 47.48 47.82 338,898 +0.47(+0.99%)
Aug 23, 2021 47.25 47.42 47.15 47.35 360,153 +0.41(+0.87%)
Aug 20, 2021 46.41 46.96 46.32 46.94 467,811 +0.56(+1.21%)
Aug 19, 2021 46.31 46.73 46.10 46.38 1,000,811 -0.38(-0.81%)
Aug 18, 2021 47.12 47.40 46.74 46.76 519,839 -0.45(-0.95%)
Aug 17, 2021 47.41 47.43 46.72 47.21 736,133 -0.57(-1.19%)
Aug 16, 2021 47.67 47.86 47.40 47.78 376,596 -0.11(-0.23%)
Aug 13, 2021 48.04 48.07 47.82 47.89 406,641 -0.09(-0.19%)
Aug 12, 2021 48.06 48.10 47.74 47.98 395,401 -0.07(-0.15%)
Aug 11, 2021 47.77 48.07 47.47 48.05 588,326 +0.37(+0.78%)
Aug 10, 2021 47.60 47.82 47.38 47.68 425,525 +0.17(+0.36%)
Aug 09, 2021 47.58 47.67 47.23 47.51 364,601 -0.12(-0.25%)
Aug 06, 2021 47.68 47.90 47.47 47.63 417,905 +0.21(+0.44%)
Aug 05, 2021 47.14 47.49 47.14 47.42 363,781 +0.43(+0.92%)
Aug 04, 2021 47.24 47.51 46.99 46.99 526,220 -0.46(-0.97%)
Aug 03, 2021 47.31 47.47 46.80 47.45 692,092 +0.29(+0.61%)
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.