Get the Stockscreener App
48.77
6.70%
-3.50
After Hours:
48.62
-0.15
-0.31%
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 April 03, 2025, is $48.77.
- 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 136.17% to $48.77 now.
- The 52-week high stock price for SPMD is $59.94, representing a 22.90% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPMD is $49.12, indicating a 0.72% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $50.28 | $48.73 | $1.55 | 3,799,665.0 | -6.70% |
| Apr 02, 2025 | $52.40 | $50.84 | $1.56 | 1,640,896.0 | +1.57% |
| Apr 01, 2025 | $51.64 | $50.58 | $1.06 | 1,709,707.0 | +0.55% |
| Mar 31, 2025 | $51.45 | $50.09 | $1.36 | 1,187,054.0 | +0.27% |
| Mar 28, 2025 | $51.96 | $50.80 | $1.16 | 1,434,101.0 | -1.85% |
| Mar 27, 2025 | $52.45 | $51.76 | $0.695 | 1,857,614.0 | -0.74% |
| Mar 26, 2025 | $53.07 | $52.23 | $0.836 | 1,492,056.0 | -0.63% |
| Mar 25, 2025 | $53.08 | $52.42 | $0.655 | 1,077,371.0 | -0.25% |
| Mar 24, 2025 | $52.92 | $52.22 | $0.70 | 1,002,895.0 | +2.11% |
| Mar 21, 2025 | $51.89 | $51.21 | $0.6769 | 1,575,530.0 | -0.56% |
| Mar 20, 2025 | $52.58 | $51.99 | $0.5851 | 929,149.0 | -0.72% |
| Mar 19, 2025 | $52.70 | $51.72 | $0.9801 | 1,331,243.0 | +1.26% |
| Mar 18, 2025 | $52.00 | $51.59 | $0.41 | 2,133,248.0 | -0.82% |
| Mar 17, 2025 | $52.38 | $51.36 | $1.02 | 1,393,512.0 | +1.52% |
| Mar 14, 2025 | $51.46 | $50.56 | $0.90 | 1,854,584.0 | +2.43% |
| Mar 13, 2025 | $51.06 | $49.95 | $1.11 | 2,117,259.0 | -1.59% |
| Mar 12, 2025 | $51.69 | $50.67 | $1.02 | 3,377,857.0 | -0.04% |
| Mar 11, 2025 | $51.67 | $50.64 | $1.03 | 2,754,572.0 | -0.55% |
| Mar 10, 2025 | $52.26 | $50.91 | $1.35 | 1,952,842.0 | -2.15% |
| Mar 07, 2025 | $52.59 | $51.26 | $1.34 | 2,486,397.0 | +0.71% |
| Mar 06, 2025 | $52.79 | $51.86 | $0.93 | 2,074,200.0 | -1.57% |
| Mar 05, 2025 | $52.97 | $51.94 | $1.03 | 2,246,408.0 | +1.22% |
| Mar 04, 2025 | $52.90 | $52.21 | $0.69 | 292,042.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $52.40 | $48.73 | $3.67 | 10,949,933.0 | -4.71% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):