SPDR Mid Cap Portfolio ETF (NY: SPMD )

47.30 USD -0.65 (-1.36%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 46.87 48.12 46.83 47.95 2,336,385 +1.30(+2.79%)
Dec 01, 2021 48.23 48.64 46.65 46.65 2,800,479 -0.78(-1.64%)
Nov 30, 2021 48.37 48.40 47.31 47.43 1,903,804 -1.27(-2.61%)
Nov 29, 2021 49.28 49.28 48.40 48.70 1,122,433 +0.02(+0.04%)
Nov 26, 2021 49.00 49.18 48.26 48.68 2,458,474 -1.57(-3.12%)
Nov 24, 2021 49.96 50.32 49.82 50.25 905,600 -0.05(-0.10%)
Nov 23, 2021 50.36 50.58 49.85 50.30 1,189,175 -0.04(-0.08%)
Nov 22, 2021 50.46 50.84 50.29 50.34 777,789 +0.08(+0.16%)
Nov 19, 2021 50.22 50.47 50.07 50.26 863,261 -0.23(-0.46%)
Nov 18, 2021 50.72 50.49 50.37 50.49 836,165 -0.04(-0.08%)
Nov 17, 2021 50.84 50.84 50.29 50.53 5,698,065 -0.42(-0.82%)
Nov 16, 2021 50.85 51.20 50.80 50.95 825,924 +0.04(+0.08%)
Nov 15, 2021 50.99 51.02 50.77 50.91 644,127 +0.10(+0.20%)
Nov 12, 2021 50.76 50.85 50.62 50.81 801,206 +0.18(+0.36%)
Nov 11, 2021 50.54 50.75 50.36 50.63 1,058,027 +0.27(+0.54%)
Nov 10, 2021 50.64 50.36 1,944,156 -0.45(-0.89%)
Nov 09, 2021 50.82 50.97 50.61 50.81 714,539 -0.06(-0.12%)
Nov 08, 2021 51.15 51.22 50.75 50.87 709,333 +0.04(+0.08%)
Nov 05, 2021 50.77 51.18 50.58 50.83 606,639 +0.43(+0.85%)
Nov 04, 2021 50.65 50.88 50.26 50.40 883,303 -0.15(-0.30%)
Nov 03, 2021 49.85 50.72 49.83 50.55 740,454 +0.56(+1.12%)
Nov 02, 2021 49.89 50.12 49.66 49.99 883,915 +0.10(+0.20%)
Nov 01, 2021 49.03 49.91 49.30 49.89 710,183 +1.02(+2.09%)
Oct 29, 2021 48.72 49.09 48.68 48.87 515,890 +0.02(+0.04%)
Oct 28, 2021 48.28 48.86 48.28 48.85 454,429 +0.77(+1.60%)
Oct 27, 2021 48.82 48.84 48.08 48.08 579,489 -0.77(-1.58%)
Oct 26, 2021 49.28 48.84 48.85 563,067 -0.30(-0.61%)
Oct 25, 2021 48.99 49.33 48.83 49.15 458,029 +0.23(+0.47%)
Oct 22, 2021 48.91 49.19 48.68 48.92 504,146 +0.06(+0.12%)
Oct 21, 2021 48.65 48.87 48.51 48.86 456,025 +0.19(+0.39%)
Oct 20, 2021 48.38 48.79 48.28 48.67 479,836 +0.35(+0.72%)
Oct 19, 2021 48.36 48.46 48.15 48.32 414,414 +0.13(+0.27%)
Oct 18, 2021 47.90 48.26 47.75 48.19 491,537 +0.11(+0.23%)
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%)
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.