Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.49 13.62 13.49 13.58 29,446 +0.12(+0.91%)
Jan 28, 2011 13.73 13.73 13.46 13.46 19,112 -0.24(-1.74%)
Jan 27, 2011 13.65 13.71 13.63 13.70 30,555 +0.08(+0.57%)
Jan 26, 2011 13.57 13.64 13.50 13.62 111,422 +0.15(+1.13%)
Jan 25, 2011 13.44 13.47 13.37 13.47 41,354 -0.00(-0.02%)
Jan 24, 2011 13.40 13.48 13.37 13.47 13,965 +0.12(+0.92%)
Jan 21, 2011 13.46 13.46 13.34 13.35 248,567 -0.03(-0.22%)
Jan 20, 2011 13.42 13.42 13.31 13.38 22,944 -0.12(-0.86%)
Jan 19, 2011 13.61 13.61 13.49 13.49 28,511 -0.19(-1.39%)
Jan 18, 2011 13.62 13.68 13.58 13.68 32,679 +0.07(+0.52%)
Jan 14, 2011 13.53 13.61 13.53 13.61 28,073 +0.09(+0.69%)
Jan 13, 2011 13.52 13.55 13.50 13.52 5,504 -0.02(-0.13%)
Jan 12, 2011 13.57 13.57 13.51 13.54 23,834 +0.11(+0.78%)
Jan 11, 2011 13.48 13.48 13.40 13.43 75,098 +0.03(+0.19%)
Jan 10, 2011 13.31 13.42 13.27 13.41 229,553 +0.12(+0.92%)
Jan 07, 2011 13.40 13.40 13.26 13.28 8,295 -0.07(-0.54%)
Jan 06, 2011 13.37 13.43 13.35 13.36 32,210 -0.03(-0.23%)
Jan 05, 2011 13.29 13.39 13.26 13.39 16,411 +0.09(+0.69%)
Jan 04, 2011 13.46 13.46 13.22 13.29 12,431 -0.11(-0.85%)
Jan 03, 2011 13.35 13.44 13.35 13.41 13,799 +0.12(+0.88%)
Dec 31, 2010 13.29 13.29 13.25 13.29 69,348 +0.00(+0.01%)
Dec 30, 2010 13.31 13.32 13.29 13.29 40,576 -0.01(-0.10%)
Dec 29, 2010 13.25 13.30 13.25 13.30 11,371 +0.08(+0.59%)
Dec 28, 2010 13.23 13.24 13.23 13.23 5,003 -0.04(-0.29%)
Dec 27, 2010 13.23 13.26 13.23 13.26 7,512 +0.01(+0.07%)
Dec 23, 2010 13.30 13.30 13.23 13.25 16,013 -0.03(-0.24%)
Dec 22, 2010 13.27 13.30 13.27 13.29 22,528 +0.04(+0.32%)
Dec 21, 2010 13.19 13.24 13.19 13.24 6,166 +0.11(+0.81%)
Dec 20, 2010 13.15 13.16 13.12 13.14 15,655 +0.03(+0.21%)
Dec 17, 2010 13.08 13.12 13.07 13.11 21,786 +0.05(+0.41%)
Dec 16, 2010 12.93 13.06 12.93 13.06 9,240 +0.10(+0.76%)
Dec 15, 2010 13.01 13.08 12.96 12.96 17,650 -0.04(-0.32%)
Dec 14, 2010 13.07 13.07 13.00 13.00 22,978 -0.06(-0.47%)
Dec 13, 2010 13.06 13.08 13.04 13.06 11,874 +0.03(+0.22%)
Dec 10, 2010 12.96 13.03 12.93 13.03 21,479 +0.14(+1.05%)
Dec 09, 2010 12.97 12.97 12.88 12.89 82,204 +0.03(+0.25%)
Dec 08, 2010 12.90 12.92 12.85 12.86 12,521 -0.01(-0.10%)
Dec 07, 2010 13.02 13.02 12.88 12.88 27,124 -0.01(-0.11%)
Dec 06, 2010 12.84 12.89 12.84 12.89 44,443 +0.03(+0.21%)
Dec 03, 2010 12.77 12.86 12.77 12.86 9,662 +0.08(+0.64%)
Dec 02, 2010 12.64 12.78 12.64 12.78 21,416 +0.18(+1.46%)
Dec 01, 2010 12.56 12.60 12.56 12.60 10,815 +0.21(+1.72%)
Nov 30, 2010 12.30 12.38 12.30 12.38 21,312 -0.03(-0.27%)
Nov 29, 2010 12.35 12.43 12.31 12.42 54,581 -0.05(-0.38%)
Nov 26, 2010 12.46 12.48 12.46 12.46 10,842 -0.03(-0.23%)
Nov 24, 2010 12.45 12.49 12.49 12.49 7,728 +0.24(+1.92%)
Nov 23, 2010 12.27 12.30 12.25 12.26 22,771 -0.16(-1.28%)
Nov 22, 2010 12.30 12.42 12.30 12.42 6,242 +0.08(+0.65%)
Nov 19, 2010 12.31 12.34 12.26 12.34 11,637 +0.05(+0.40%)
Nov 18, 2010 12.30 12.32 12.13 12.29 7,454 +0.16(+1.30%)
Nov 17, 2010 12.14 12.16 12.11 12.13 7,023 +0.08(+0.63%)
Nov 16, 2010 12.20 12.21 12.05 12.05 12,938 -0.33(-2.63%)
Nov 15, 2010 12.34 12.42 12.32 12.38 497,832 +0.08(+0.65%)
Nov 12, 2010 12.44 12.44 12.25 12.30 54,236 -0.16(-1.29%)
Nov 11, 2010 12.36 12.46 12.36 12.46 11,686 +0.05(+0.43%)
Nov 10, 2010 12.43 12.43 12.41 12.41 4,128 -0.00(-0.04%)
Nov 09, 2010 12.59 12.59 12.41 12.41 10,568 -0.12(-0.99%)
Nov 08, 2010 12.50 12.54 12.49 12.54 35,045 +0.03(+0.22%)
Nov 05, 2010 12.47 12.53 12.46 12.51 78,318 +0.05(+0.44%)
Nov 04, 2010 12.38 12.45 12.36 12.45 30,849 +0.27(+2.21%)
Nov 03, 2010 12.22 12.22 12.15 12.18 8,082 -0.02(-0.14%)
Nov 02, 2010 12.19 12.21 12.15 12.20 35,373 +0.08(+0.68%)
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.