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

64.08
-0.25 (-0.39%)
NYSE · Last Trade: Oct 13th, 3:41 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/12/202664.2864.3964.0764.081,180,57964.08
10/09/202664.2264.4863.8764.331,317,56664.33
10/08/202663.4564.0563.3863.972,357,33363.97
10/07/202664.2064.2563.4963.761,692,61563.76
10/06/202664.8565.1264.7364.831,577,05164.83
10/05/202664.2864.9263.8264.552,517,47464.55
10/02/202664.2564.6564.1864.301,735,77464.30
10/01/202663.0163.8062.6863.682,750,08163.68
9/30/202663.5763.5763.0463.042,048,47963.04
9/29/202663.5263.6963.0363.401,950,08563.40
9/28/202663.5563.7463.1363.462,203,61563.46
9/25/202663.8564.0863.5263.931,433,50163.93
9/24/202663.7563.9563.4163.701,959,32263.70
9/23/202664.1864.4863.9663.991,726,04763.99
9/22/202664.5664.6464.1664.371,810,90664.37
9/21/202664.3964.4463.9864.171,412,07764.17
9/18/202664.4764.4863.9364.141,652,00463.91
9/17/202664.8464.8464.3464.36931,93464.13
9/16/202664.5064.8163.4164.001,583,59963.78
9/15/202664.7564.7764.2664.381,153,58164.15
9/14/202664.7465.0064.5964.641,668,71964.41
9/11/202665.3065.4165.0265.241,197,07565.01
9/10/202665.0165.1964.6364.721,355,68964.49
9/09/202665.9065.9965.2865.341,361,04665.11
9/08/202666.5266.5966.0166.051,385,47565.82
9/04/202666.0766.6466.0166.471,060,59566.24
9/03/202666.1866.3865.7566.371,327,26066.14
9/02/202665.4965.9065.3965.821,674,46965.59
9/01/202665.6965.9665.2365.351,473,46065.12
8/31/202666.2866.3865.9066.051,328,19265.82
8/28/202667.2667.3766.3466.38967,96666.15
8/27/202667.2467.2866.8967.17932,87466.93
8/26/202666.6467.3166.6167.151,164,40666.91
8/25/202667.0567.0566.4766.731,357,05466.50
8/24/202667.1167.2066.5766.76831,01666.53
8/21/202667.3767.4766.9667.271,284,46867.03
8/20/202667.1067.5166.9066.921,283,93366.69
8/19/202668.1968.2367.4167.491,057,07367.25
8/18/202668.3968.5267.6767.701,296,98667.46
8/17/202668.8068.9168.6468.792,667,77368.55
8/14/202668.7168.9768.5068.931,036,36368.69
8/13/202668.6868.7868.4168.70946,30868.46
8/12/202668.5668.6068.0868.411,693,62368.17
8/11/202668.1168.4868.0668.151,070,72467.91
8/10/202668.1168.2167.8967.972,791,50167.73
8/07/202667.8968.2967.7668.171,020,73967.93
8/06/202667.6167.9867.2267.251,293,60467.01
8/05/202668.0068.2667.4667.471,193,36767.23
8/04/202666.9768.0166.8067.911,640,42067.67
8/03/202665.9766.7265.9666.692,169,52366.46
7/31/202666.3966.4265.4265.981,592,73565.75
7/30/202666.1266.1265.2766.031,438,48065.80
7/29/202666.4466.4865.4165.461,706,18465.23
7/28/202666.4566.7066.2366.621,055,15566.39
7/27/202666.7767.1166.1666.591,100,12166.36
7/24/202666.4566.8566.1766.381,407,17166.15
7/23/202666.0066.3765.7266.111,031,27665.88
7/22/202666.3266.7066.2266.331,079,84866.10
7/21/202666.0366.4065.7066.351,224,29466.12
7/20/202666.4866.5265.6665.681,469,52665.45
7/17/202665.9566.6365.8666.181,098,09965.95
7/16/202665.9666.8265.9666.601,293,68066.37
7/15/202666.4366.6265.9166.281,413,39566.05
7/14/202666.4466.6666.0466.231,376,65266.00
7/13/202666.1966.4265.7865.921,926,28065.69