Get the Stockscreener App
65.42
1.81%
1.16
After Hours:
65.45
0.03
+0.05%
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf Stock (SPMD) Price History
The historical daily chart and data for State Street Spdr Portfolio S P 400 Tm Mid Cap Etf stock (SPMD), show that the latest closing stock price as of May 06, 2026, is $65.42.
- State Street Spdr Portfolio S P 400 Tm Mid Cap Etf all-time high stock price is $64.91, occurred on April 21, 2026.
- The lowest State Street Spdr Portfolio S P 400 Tm Mid Cap Etf stock price recorded was $20.65 on March 23, 2020. Since then, State Street Spdr Portfolio S P 400 Tm Mid Cap Etf's stock price has risen over 216.80% to $65.42 now.
- The 52-week high stock price for SPMD is $64.91, representing a -0.78% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for SPMD is $50.70, indicating a -22.50% decrease from the current share price, occurred on May 06, 2025.
- The closing price of State Street Spdr Portfolio S P 400 Tm Mid Cap Etf (SPMD) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $65.52 | $64.91 | $0.61 | 1,297,341.0 | +1.81% |
| May 05, 2026 | $64.34 | $63.70 | $0.64 | 1,519,644.0 | +1.28% |
| May 04, 2026 | $64.04 | $63.13 | $0.905 | 1,782,627.0 | -0.60% |
| May 01, 2026 | $64.18 | $63.72 | $0.4598 | 1,584,609.0 | +0.03% |
| Apr 30, 2026 | $63.88 | $62.94 | $0.9399 | 1,560,819.0 | +1.67% |
| Apr 29, 2026 | $63.29 | $62.48 | $0.81 | 1,412,158.0 | -0.74% |
| Apr 28, 2026 | $63.94 | $63.03 | $0.91 | 1,409,953.0 | -0.99% |
| Apr 27, 2026 | $64.25 | $63.63 | $0.62 | 2,202,437.0 | +0.05% |
| Apr 24, 2026 | $64.15 | $63.51 | $0.64 | 1,288,682.0 | +0.22% |
| Apr 23, 2026 | $63.98 | $62.96 | $1.02 | 2,318,246.0 | -0.02% |
| Apr 22, 2026 | $64.62 | $63.54 | $1.08 | 1,424,569.0 | -0.38% |
| Apr 21, 2026 | $64.91 | $63.79 | $1.12 | 2,563,430.0 | -0.59% |
| Apr 20, 2026 | $64.36 | $63.75 | $0.606 | 1,333,590.0 | +0.63% |
| Apr 17, 2026 | $64.33 | $63.30 | $1.03 | 1,820,452.0 | +1.99% |
| Apr 16, 2026 | $63.03 | $62.45 | $0.575 | 1,824,861.0 | +0.18% |
| Apr 15, 2026 | $62.86 | $62.38 | $0.48 | 1,443,601.0 | -0.32% |
| Apr 14, 2026 | $62.90 | $62.32 | $0.575 | 1,151,396.0 | +0.53% |
| Apr 13, 2026 | $62.47 | $61.47 | $1.00 | 1,815,284.0 | +1.10% |
| Apr 10, 2026 | $62.10 | $61.66 | $0.4418 | 985,798.0 | -0.36% |
| Apr 09, 2026 | $62.21 | $61.48 | $0.73 | 2,282,238.0 | +0.23% |
| Apr 08, 2026 | $62.19 | $61.50 | $0.694 | 2,613,899.0 | +2.88% |
| Apr 07, 2026 | $60.39 | $59.69 | $0.70 | 2,931,143.0 | +0.13% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf Stock (SPMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 400 Tm 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 State Street Spdr Portfolio S P 400 Tm Mid Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf Stock (SPMD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $65.52 | $63.13 | $2.38 | 7,481,562.0 | +2.52% |
| Apr, 2026 | $64.91 | $58.64 | $6.27 | 43,329,763.0 | +7.75% |
| Mar, 2026 | $63.39 | $57.30 | $6.09 | 100,125,190.0 | -5.60% |
| Feb, 2026 | $63.67 | $59.96 | $3.71 | 55,735,256.0 | +4.12% |
| Jan, 2026 | $62.33 | $57.93 | $4.40 | 62,234,501.0 | +4.04% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf Stock (SPMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.78 | $57.54 | $2.24 | 41,356,760.0 | +0.72% |
| Nov, 2025 | $58.23 | $54.52 | $3.70 | 56,001,045.0 | +2.11% |
| Oct, 2025 | $58.34 | $55.39 | $2.95 | 48,853,803.0 | -0.49% |
| Sep, 2025 | $58.41 | $56.33 | $2.08 | 33,406,797.0 | +0.14% |
| Aug, 2025 | $57.53 | $53.73 | $3.80 | 28,330,283.0 | +3.37% |
| Jul, 2025 | $56.59 | $54.12 | $2.47 | 21,969,718.0 | +1.60% |
| Jun, 2025 | $54.71 | $51.87 | $2.84 | 26,233,106.0 | +3.21% |
| 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% |
State Street Spdr Portfolio S P 400 Tm 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):