Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR Mid Cap Portfolio ETF
(NY:
SPMD
)
52.23
+0.40 (+0.77%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
9.795
9.795
9.516
9.558
82,119
-0.27(-2.71%)
Oct 29, 2009
9.640
9.826
9.640
9.824
45,834
+0.25(+2.64%)
Oct 28, 2009
9.880
9.880
9.562
9.572
83,450
-0.35(-3.57%)
Oct 27, 2009
10.05
10.05
9.926
9.926
26,394
-0.08(-0.84%)
Oct 26, 2009
10.13
10.26
10.01
10.01
11,735
-0.11(-1.07%)
Oct 23, 2009
10.14
10.15
10.12
10.12
15,069
-0.17(-1.64%)
Oct 22, 2009
10.15
10.31
10.13
10.29
35,207
+0.14(+1.40%)
Oct 21, 2009
10.37
10.37
10.15
10.15
10,441
-0.13(-1.24%)
Oct 20, 2009
10.24
10.27
10.24
10.27
19,250
-0.09(-0.92%)
Oct 19, 2009
10.27
10.38
10.26
10.37
22,903
+0.09(+0.85%)
Oct 16, 2009
10.27
10.29
10.19
10.28
58,255
-0.09(-0.83%)
Oct 15, 2009
10.28
10.37
10.27
10.37
19,502
+0.04(+0.35%)
Oct 14, 2009
10.24
10.33
10.23
10.33
77,798
+0.19(+1.89%)
Oct 13, 2009
10.17
10.17
10.09
10.14
11,298
-0.04(-0.40%)
Oct 12, 2009
10.22
10.23
10.15
10.18
6,639
+0.05(+0.51%)
Oct 09, 2009
10.09
10.13
10.07
10.13
3,635
+0.04(+0.41%)
Oct 08, 2009
10.00
10.09
10.00
10.09
24,833
+0.15(+1.52%)
Oct 07, 2009
9.895
9.935
9.888
9.935
10,491
+0.01(+0.07%)
Oct 06, 2009
9.937
9.990
9.900
9.928
30,629
+0.15(+1.52%)
Oct 05, 2009
9.625
9.780
9.598
9.780
22,163
+0.21(+2.19%)
Oct 02, 2009
9.556
9.656
9.525
9.570
23,814
-0.08(-0.86%)
Oct 01, 2009
9.950
9.950
9.653
9.653
35,473
-0.31(-3.12%)
Sep 30, 2009
10.07
10.07
9.949
9.964
3,017
-0.08(-0.75%)
Sep 29, 2009
10.03
10.09
10.00
10.04
64,367
+0.05(+0.49%)
Sep 28, 2009
9.826
10.02
9.826
9.990
35,789
+0.18(+1.81%)
Sep 25, 2009
9.846
9.846
9.786
9.813
32,424
-0.05(-0.50%)
Sep 24, 2009
10.09
10.09
9.820
9.862
40,245
-0.19(-1.89%)
Sep 23, 2009
10.21
10.21
10.05
10.05
27,007
-0.13(-1.32%)
Sep 22, 2009
10.18
10.20
10.15
10.19
29,939
+0.11(+1.05%)
Sep 21, 2009
10.04
10.09
10.02
10.08
7,054
-0.05(-0.50%)
Sep 18, 2009
10.14
10.16
10.09
10.13
33,376
-0.08(-0.76%)
Sep 17, 2009
10.24
10.28
10.14
10.21
38,685
-0.01(-0.12%)
Sep 16, 2009
10.10
10.24
10.10
10.22
40,872
+0.18(+1.74%)
Sep 15, 2009
10.00
10.06
9.928
10.05
21,085
+0.12(+1.18%)
Sep 14, 2009
9.738
9.932
9.738
9.929
24,743
+0.15(+1.50%)
Sep 11, 2009
9.811
9.888
9.778
9.781
17,464
+0.01(+0.10%)
Sep 10, 2009
9.688
9.789
9.688
9.772
6,332
+0.11(+1.11%)
Sep 09, 2009
9.534
9.664
9.526
9.664
13,842
+0.15(+1.61%)
Sep 08, 2009
9.514
9.518
9.494
9.511
8,736
+0.11(+1.15%)
Sep 04, 2009
9.274
9.403
9.274
9.403
26,223
+0.21(+2.32%)
Sep 03, 2009
9.148
9.199
9.148
9.190
19,520
+0.02(+0.22%)
Sep 02, 2009
9.183
9.210
9.123
9.170
21,821
-0.03(-0.29%)
Sep 01, 2009
9.370
9.425
9.197
9.197
24,698
-0.24(-2.58%)
Aug 31, 2009
9.434
9.478
9.390
9.441
97,044
-0.11(-1.14%)
Aug 28, 2009
9.629
9.629
9.529
9.549
34,774
+0.01(+0.09%)
Aug 27, 2009
9.483
9.540
9.371
9.540
41,495
+0.05(+0.48%)
Aug 26, 2009
9.489
9.504
9.438
9.495
25,167
-0.01(-0.07%)
Aug 25, 2009
9.565
9.565
9.501
9.501
84,316
+0.05(+0.50%)
Aug 24, 2009
9.589
9.589
9.445
9.454
45,243
-0.03(-0.35%)
Aug 21, 2009
9.356
9.496
9.356
9.487
128,071
+0.19(+2.08%)
Aug 20, 2009
9.155
9.294
9.155
9.294
24,942
+0.11(+1.23%)
Aug 19, 2009
9.026
9.189
9.019
9.181
22,948
+0.06(+0.66%)
Aug 18, 2009
9.053
9.136
9.053
9.121
47,502
+0.11(+1.21%)
Aug 17, 2009
9.126
9.126
9.013
9.013
292,562
-0.27(-2.94%)
Aug 14, 2009
9.460
9.460
9.257
9.285
138,643
-0.11(-1.20%)
Aug 13, 2009
9.390
9.398
9.281
9.398
21,446
+0.02(+0.25%)
Aug 12, 2009
9.312
9.375
9.303
9.375
12,209
+0.17(+1.87%)
Aug 11, 2009
9.250
9.250
9.163
9.203
201,395
-0.09(-0.95%)
Aug 10, 2009
9.358
9.390
9.292
9.292
31,053
-0.10(-1.06%)
Aug 07, 2009
9.290
9.447
9.235
9.392
130,885
+0.25(+2.72%)
Aug 06, 2009
9.279
9.283
9.143
9.143
49,591
-0.08(-0.89%)
Aug 05, 2009
9.212
9.239
9.141
9.225
21,514
-0.00(-0.05%)
Aug 04, 2009
9.101
9.256
9.101
9.230
65,102
+0.09(+0.97%)
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
.