Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

64.69
+0.00 (0.00%)
NYSE · Last Trade: Nov 13th, 7:08 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202665.2265.3964.6364.691,535,63664.69
11/11/202665.3765.5164.8765.471,229,74165.47
11/10/202664.8665.0264.3864.951,995,92264.95
11/09/202663.9465.4863.9365.182,347,30965.18
11/06/202662.8263.3362.4863.173,728,08563.17
11/05/202665.2665.4762.6862.786,702,32462.78
11/04/202665.7165.8164.6665.343,015,80065.34
11/03/202664.8065.6464.8064.952,163,21364.95
11/02/202664.6865.3464.6164.732,265,84964.73
10/30/202664.5664.8363.7364.241,654,09664.24
10/29/202664.2565.0964.2565.011,840,58465.01
10/28/202664.3464.3663.8464.242,575,70264.24
10/27/202664.0164.1763.6964.141,705,46764.14
10/26/202663.6164.1863.5763.872,750,93063.87
10/23/202663.3863.6162.9563.402,428,86563.40
10/22/202663.6263.8163.1863.755,868,02463.75
10/21/202664.3464.5364.0264.292,430,01264.29
10/20/202663.3764.2863.3764.042,976,65964.04
10/19/202663.6863.7363.3063.422,507,51563.42
10/16/202664.1164.3363.1863.382,173,73563.38
10/15/202663.2963.9863.0163.981,918,32863.98
10/14/202663.6063.9162.9763.311,265,57163.31
10/13/202664.1864.3563.6564.161,271,33064.16
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