Get the Stockscreener App
61.08
0.00%
0.00
After Hours:
61.01
-0.07
-0.11%
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 January 27, 2026, is $61.08.
- State Street Spdr Portfolio S P 400 Tm Mid Cap Etf all-time high stock price is $62.33, occurred on January 22, 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 195.79% to $61.08 now.
- The 52-week high stock price for SPMD is $62.33, representing a 2.05% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SPMD is $43.99, indicating a -27.98% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $61.16 | $60.84 | $0.325 | 1,796,885.0 | +0.00% |
| Jan 26, 2026 | $61.48 | $60.92 | $0.5599 | 3,357,677.0 | -0.03% |
| Jan 23, 2026 | $61.68 | $60.88 | $0.795 | 2,106,615.0 | -1.02% |
| Jan 22, 2026 | $62.33 | $61.60 | $0.7275 | 2,646,698.0 | +0.03% |
| Jan 21, 2026 | $62.02 | $61.02 | $1.00 | 6,538,693.0 | +1.80% |
| Jan 20, 2026 | $61.25 | $60.47 | $0.7803 | 4,760,475.0 | -1.37% |
| Jan 16, 2026 | $61.71 | $61.30 | $0.41 | 2,142,124.0 | -0.29% |
| Jan 15, 2026 | $61.87 | $61.28 | $0.59 | 2,037,469.0 | +1.17% |
| Jan 14, 2026 | $61.08 | $60.59 | $0.49 | 2,084,374.0 | +0.13% |
| Jan 13, 2026 | $61.11 | $60.61 | $0.50 | 2,813,169.0 | +0.18% |
| Jan 12, 2026 | $60.78 | $60.19 | $0.59 | 1,409,809.0 | +0.16% |
| Jan 09, 2026 | $60.72 | $60.14 | $0.58 | 2,056,844.0 | +0.85% |
| Jan 08, 2026 | $60.24 | $59.73 | $0.5101 | 2,022,810.0 | +0.40% |
| Jan 07, 2026 | $60.41 | $59.75 | $0.66 | 4,938,369.0 | -0.76% |
| Jan 06, 2026 | $60.39 | $59.23 | $1.16 | 6,185,730.0 | +1.48% |
| Jan 05, 2026 | $59.67 | $58.81 | $0.86 | 4,346,364.0 | +1.31% |
| Jan 02, 2026 | $58.81 | $57.93 | $0.8751 | 2,141,689.0 | +1.36% |
| Dec 31, 2025 | $58.51 | $57.90 | $0.61 | 1,154,194.0 | -1.06% |
| Dec 30, 2025 | $58.77 | $58.50 | $0.275 | 1,503,254.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $62.33 | $57.93 | $4.40 | 55,182,679.0 | +5.47% |
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% |
0.03%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):