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

64.17
+0.26 (0.40%)
NYSE · Last Trade: Sep 21st, 9:30 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

DateOpenHighLowCloseVolumeAdjusted Close
9/21/202664.3964.4463.9864.171,412,07764.17
9/18/202664.4764.4863.9364.141,652,00464.14
9/17/202664.8464.8464.3464.36931,93464.36
9/16/202664.5064.8163.4164.001,583,59964.00
9/15/202664.7564.7764.2664.381,153,58164.38
9/14/202664.7465.0064.5964.641,668,71964.64
9/11/202665.3065.4165.0265.241,197,07565.24
9/10/202665.0165.1964.6364.721,355,68964.72
9/09/202665.9065.9965.2865.341,361,04665.34
9/08/202666.5266.5966.0166.051,385,47566.05
9/04/202666.0766.6466.0166.471,060,59566.47
9/03/202666.1866.3865.7566.371,327,26066.37
9/02/202665.4965.9065.3965.821,674,46965.82
9/01/202665.6965.9665.2365.351,473,46065.35
8/31/202666.2866.3865.9066.051,328,19266.05
8/28/202667.2667.3766.3466.38967,96666.38
8/27/202667.2467.2866.8967.17932,87467.17
8/26/202666.6467.3166.6167.151,164,40667.15
8/25/202667.0567.0566.4766.731,357,05466.73
8/24/202667.1167.2066.5766.76831,01666.76
8/21/202667.3767.4766.9667.271,284,46867.27
8/20/202667.1067.5166.9066.921,283,93366.92
8/19/202668.1968.2367.4167.491,057,07367.49
8/18/202668.3968.5267.6767.701,296,98667.70
8/17/202668.8068.9168.6468.792,667,77368.79
8/14/202668.7168.9768.5068.931,036,36368.93
8/13/202668.6868.7868.4168.70946,30868.70
8/12/202668.5668.6068.0868.411,693,62368.41
8/11/202668.1168.4868.0668.151,070,72468.15
8/10/202668.1168.2167.8967.972,791,50167.97
8/07/202667.8968.2967.7668.171,020,73968.17
8/06/202667.6167.9867.2267.251,293,60467.25
8/05/202668.0068.2667.4667.471,193,36767.47
8/04/202666.9768.0166.8067.911,640,42067.91
8/03/202665.9766.7265.9666.692,169,52366.69
7/31/202666.3966.4265.4265.981,592,73565.98
7/30/202666.1266.1265.2766.031,438,48066.03
7/29/202666.4466.4865.4165.461,706,18465.46
7/28/202666.4566.7066.2366.621,055,15566.62
7/27/202666.7767.1166.1666.591,100,12166.59
7/24/202666.4566.8566.1766.381,407,17166.38
7/23/202666.0066.3765.7266.111,031,27666.11
7/22/202666.3266.7066.2266.331,079,84866.33
7/21/202666.0366.4065.7066.351,224,29466.35
7/20/202666.4866.5265.6665.681,469,52665.68
7/17/202665.9566.6365.8666.181,098,09966.18
7/16/202665.9666.8265.9666.601,293,68066.60
7/15/202666.4366.6265.9166.281,413,39566.28
7/14/202666.4466.6666.0466.231,376,65266.23
7/13/202666.1966.4265.7865.921,926,28065.92
7/10/202666.4866.4865.8566.291,340,00966.29
7/09/202665.9866.7065.9266.34937,36166.34
7/08/202665.6965.7464.8965.441,200,88565.44
7/07/202666.8066.9465.9566.111,224,40466.11
7/06/202666.7767.1466.7266.921,208,92066.92
7/02/202667.3167.6566.0266.651,779,93666.65
7/01/202667.2367.6166.8366.972,244,33466.97
6/30/202667.0967.6466.9267.561,964,24967.56
6/29/202666.8667.0666.2367.031,689,41467.03
6/26/202666.6367.0266.3866.761,860,41366.76
6/25/202666.9467.5766.6666.981,867,84166.98
6/24/202666.1266.8166.0666.372,141,28966.37
6/23/202665.6866.5065.5465.971,922,53765.97
6/22/202666.5166.8366.4166.651,264,22066.65