SPMD - SPDR Portfolio S&P 400 Mid Cap ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202032.8733.0832.7033.0233.02313,824
Jul 31, 202032.8732.8932.2032.6732.67692,500
Jul 30, 202032.6932.9632.4232.9232.921,448,200
Jul 29, 202032.6033.1832.6033.1233.12677,300
Jul 28, 202032.6132.7832.3932.4132.41461,500
Jul 27, 202032.4932.7532.3032.7532.75679,300
Jul 24, 202032.5632.6732.3632.4532.45925,500
Jul 23, 202032.6233.0932.4332.7132.711,039,100
Jul 22, 202032.2832.6732.2832.6432.64792,300
Jul 21, 202032.2832.6332.2432.4132.41857,100
Jul 20, 202032.1632.2331.9032.0232.02888,300
Jul 17, 202032.1732.3131.9932.2032.20649,600
Jul 16, 202032.0232.2231.8632.0832.081,120,400
Jul 15, 202031.9032.2931.7732.2132.211,217,700
Jul 14, 202030.7031.2730.5531.2631.262,117,500
Jul 13, 202031.3531.6630.7430.7730.771,778,900
Jul 10, 202030.6331.0930.5831.0931.091,286,700
Jul 09, 202031.1631.1930.2730.6730.671,220,500
Jul 08, 202030.9631.2530.7431.1131.11872,600
Jul 07, 202031.2631.4230.8930.9030.90846,900
Jul 06, 202031.8131.9031.3931.5131.511,578,600
Jul 02, 202031.5931.7831.1131.1831.181,138,500
Jul 01, 202031.2831.4630.9231.0431.041,242,500
Jun 30, 202030.7631.3630.7631.2531.251,041,200
Jun 29, 202030.4230.9230.1330.8730.871,245,700
Jun 26, 202030.5530.6130.0630.1430.141,392,200
Jun 25, 202030.1930.7529.9730.7430.74981,000
Jun 24, 202031.1131.1130.0230.3530.351,712,300
Jun 23, 202031.8131.8131.3631.4031.40642,500
Jun 22, 202031.1731.4330.7731.3831.38991,900
Jun 22, 20200.13 Dividend
Jun 19, 202032.0432.0431.1431.4031.271,216,600
Jun 18, 202031.3631.8631.3131.5631.43520,800
Jun 17, 202032.1732.1731.5731.6231.49612,600
Jun 16, 202032.6132.6131.5532.0731.941,112,800
Jun 15, 202030.0331.5829.8931.4431.311,060,300
Jun 12, 202031.3931.5530.0830.9630.832,282,400
Jun 11, 202031.3231.4930.2530.3130.182,057,300
Jun 10, 202033.5133.5132.5632.6532.513,025,600
Jun 09, 202033.7133.7633.3133.5133.371,371,500
Jun 08, 202033.9834.2133.8734.2134.071,164,900
Jun 05, 202033.8934.1133.5033.5733.431,179,400
Jun 04, 202032.3732.6832.1632.5332.401,305,800
Jun 03, 202032.0632.6332.0632.5232.391,042,800
Jun 02, 202031.5631.7231.3631.6431.51990,000
Jun 01, 202031.1131.5530.9231.3631.23795,100
May 29, 202030.9731.1530.5830.9830.852,062,700
May 28, 202031.9531.9531.0531.1531.021,067,500
May 27, 202031.4331.6330.6831.6331.501,808,400
May 26, 202030.7931.0230.7330.7830.65840,600
May 22, 202029.8029.8429.4729.7829.661,704,700
May 21, 202029.6429.9029.4429.7729.65716,000
May 20, 202029.5229.8329.5229.6529.53742,800
May 19, 202029.3729.6629.0129.0428.921,024,000
May 18, 202028.8829.5628.8229.4229.301,003,500
May 15, 202027.2527.8127.1027.7327.62580,100
May 14, 202026.6727.5226.2027.5227.411,175,400
May 13, 202027.9727.9726.9327.2327.121,002,500
May 12, 202029.3529.4228.1628.1828.061,467,300
May 11, 202029.0529.4528.8329.2229.10990,000
May 08, 202028.8629.4728.8229.4329.31942,500
May 07, 202028.3228.7228.3228.4328.311,068,200
May 06, 202028.3828.4427.9427.9627.84724,600
May 05, 202028.3528.7828.1328.2128.09705,100
May 04, 202027.5827.9527.3327.9427.82970,500
May 01, 202028.3028.3027.5927.9027.78956,800
Apr 30, 202029.2229.3028.8528.8628.741,055,100
Apr 29, 202029.4130.0129.2529.8229.701,131,200
Apr 28, 202028.9329.1728.3328.6128.49829,000
Apr 27, 202027.4128.4627.4128.3428.22736,600
Apr 24, 202026.9827.3326.7127.2127.103,732,900
Apr 23, 202026.6927.2326.6926.7926.68718,400
Apr 22, 202026.7226.8026.3526.5426.43503,400
Apr 21, 202026.2526.5025.9726.1226.01594,300
Apr 20, 202026.9427.3826.7526.8426.731,342,000
Apr 17, 202027.3627.6027.1127.4027.291,355,300
Apr 16, 202026.5126.6225.9626.4426.331,810,100
Apr 15, 202026.6126.7326.3126.4426.331,465,400
Apr 14, 202027.5727.9027.2427.5527.44977,400
Apr 13, 202027.7027.8626.6826.9526.84807,000
Apr 09, 202027.5028.3227.4127.8327.713,854,300
Apr 08, 202025.9527.0725.7426.9726.86828,200
Apr 07, 202026.2126.8525.6025.6225.511,174,900
Apr 06, 202024.4125.4024.4125.2825.18960,800
Apr 03, 202023.9824.2423.1923.4623.36822,000
Apr 02, 202023.6924.6523.5124.1024.002,932,500
Apr 01, 202024.2124.4523.6723.8423.741,011,300
Mar 31, 202025.5225.6724.9425.3325.23826,200
Mar 30, 202025.0125.6224.5225.6025.492,237,000
Mar 27, 202024.7725.5724.5024.8924.795,820,000
Mar 26, 202024.5825.8224.5825.7625.653,572,300
Mar 25, 202023.7925.3123.2524.3324.234,199,700
Mar 24, 202022.3423.6922.3423.6223.522,356,400
Mar 23, 202021.9321.9620.6421.3921.3010,958,100
Mar 23, 20200.137 Dividend
Mar 20, 202023.5023.9422.1022.1721.942,033,700
Mar 19, 202022.1823.5521.2823.1922.952,183,700
Mar 18, 202023.2023.8821.3322.4122.182,773,700
Mar 17, 202024.1424.8023.1324.7724.521,515,800
Mar 16, 202024.1225.2523.3323.4123.172,188,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...