Get the Stockscreener App
53.27
1.25%
0.66
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Price History
The historical daily chart and data for Spdr Portfolio S P 400 Mid Cap Etf stock (SPMD), show that the latest closing stock price as of June 03, 2025, is $53.27.
- Spdr Portfolio S P 400 Mid Cap Etf all-time high stock price is $59.94, occurred on November 25, 2024.
- The lowest Spdr Portfolio S P 400 Mid Cap Etf stock price recorded was $20.65 on March 23, 2020. Since then, Spdr Portfolio S P 400 Mid Cap Etf's stock price has risen over 157.97% to $53.27 now.
- The 52-week high stock price for SPMD is $59.94, representing a 12.51% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPMD is $43.99, indicating a -17.42% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Spdr Portfolio S P 400 Mid Cap Etf (SPMD) stock in the beginning of 2024 was $49.90. The stock closed the year at $42.50, a loss of over -14.82% for the year.
The table below shows more information about SPMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $53.36 | $52.45 | $0.9087 | 1,203,430.0 | +1.25% |
| Jun 02, 2025 | $52.63 | $51.87 | $0.765 | 1,072,059.0 | -0.15% |
| May 30, 2025 | $52.88 | $52.21 | $0.665 | 983,052.0 | -0.36% |
| May 29, 2025 | $53.10 | $52.44 | $0.665 | 1,049,706.0 | +0.25% |
| May 28, 2025 | $53.47 | $52.67 | $0.795 | 1,296,423.0 | -1.27% |
| May 27, 2025 | $53.43 | $52.59 | $0.84 | 1,141,611.0 | +2.22% |
| May 23, 2025 | $52.42 | $51.63 | $0.7899 | 1,153,340.0 | -0.19% |
| May 22, 2025 | $52.66 | $52.06 | $0.60 | 950,234.0 | -0.10% |
| May 21, 2025 | $53.48 | $52.40 | $1.08 | 1,180,822.0 | -2.71% |
| May 20, 2025 | $54.12 | $53.70 | $0.42 | 814,462.0 | -0.28% |
| May 19, 2025 | $54.07 | $53.51 | $0.56 | 858,415.0 | -0.37% |
| May 16, 2025 | $54.23 | $53.49 | $0.74 | 584,040.0 | +1.10% |
| May 15, 2025 | $53.66 | $53.13 | $0.53 | 880,276.0 | +0.24% |
| May 14, 2025 | $53.77 | $53.41 | $0.3612 | 1,023,997.0 | -0.34% |
| May 13, 2025 | $53.94 | $53.58 | $0.3593 | 1,274,201.0 | +0.32% |
| May 12, 2025 | $53.72 | $53.07 | $0.6505 | 1,825,704.0 | +3.56% |
| May 09, 2025 | $51.91 | $51.49 | $0.42 | 897,530.0 | -0.12% |
| May 08, 2025 | $52.19 | $51.32 | $0.87 | 804,498.0 | +1.25% |
| May 07, 2025 | $51.37 | $50.77 | $0.5948 | 938,757.0 | +0.31% |
| May 06, 2025 | $51.35 | $50.70 | $0.65 | 1,390,761.0 | -0.78% |
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Portfolio S P 400 Mid Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Portfolio S P 400 Mid Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $53.36 | $51.87 | $1.49 | 3,478,919.0 | +1.10% |
| May, 2025 | $54.23 | $49.88 | $4.35 | 23,086,917.0 | +5.51% |
| Apr, 2025 | $52.40 | $43.99 | $8.41 | 61,567,438.0 | -2.42% |
| Mar, 2025 | $54.62 | $49.95 | $4.67 | 36,654,770.0 | -5.80% |
| Feb, 2025 | $57.30 | $53.52 | $3.78 | 28,586,128.0 | -4.21% |
| Jan, 2025 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.19 | $54.08 | $5.11 | 22,749,263.0 | -7.69% |
| Nov, 2024 | $59.94 | $54.24 | $5.70 | 21,430,668.0 | +8.95% |
| Oct, 2024 | $56.19 | $53.70 | $2.49 | 26,529,014.0 | -0.73% |
| Sep, 2024 | $55.10 | $50.80 | $4.30 | 21,971,413.0 | +0.83% |
| Aug, 2024 | $54.73 | $49.12 | $5.61 | 18,202,099.0 | -0.17% |
| Jul, 2024 | $55.12 | $50.60 | $4.52 | 21,725,303.0 | +5.89% |
| Jun, 2024 | $52.74 | $50.59 | $2.16 | 20,423,263.0 | -2.06% |
| May, 2024 | $53.45 | $49.99 | $3.46 | 17,905,042.0 | +4.43% |
| Apr, 2024 | $53.41 | $49.38 | $4.03 | 22,774,943.0 | -5.96% |
| Mar, 2024 | $53.56 | $50.51 | $3.05 | 22,324,815.0 | +5.33% |
| Feb, 2024 | $50.84 | $47.57 | $3.27 | 33,869,994.0 | +5.76% |
| Jan, 2024 | $48.94 | $46.81 | $2.13 | 24,180,916.0 | -1.72% |
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.33 | $44.80 | $4.53 | 18,907,030.0 | +8.27% |
| Nov, 2023 | $45.19 | $41.11 | $4.08 | 15,564,814.0 | +8.51% |
| Oct, 2023 | $44.28 | $40.67 | $3.61 | 20,034,203.0 | -5.30% |
| Sep, 2023 | $46.94 | $43.16 | $3.78 | 13,389,583.0 | -5.58% |
| Aug, 2023 | $47.75 | $44.72 | $3.03 | 15,352,391.0 | -2.97% |
| Jul, 2023 | $47.99 | $44.72 | $3.27 | 9,992,279.0 | +4.16% |
| Jun, 2023 | $46.08 | $42.06 | $4.02 | 13,972,546.0 | +8.64% |
| May, 2023 | $43.98 | $41.97 | $2.01 | 12,871,179.0 | -3.14% |
| Apr, 2023 | $44.21 | $42.48 | $1.73 | 13,524,392.0 | -0.75% |
| Mar, 2023 | $46.51 | $41.09 | $5.42 | 18,905,780.0 | -3.62% |
| Feb, 2023 | $47.96 | $45.11 | $2.85 | 11,705,742.0 | -1.85% |
| Jan, 2023 | $46.45 | $42.01 | $4.44 | 12,445,625.0 | +9.29% |
0.53%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):