Get the Stockscreener App
55.44
2.82%
-1.61
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 October 10, 2025, is $55.44.
- 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 168.47% to $55.44 now.
- The 52-week high stock price for SPMD is $59.94, representing a 8.11% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPMD is $43.99, indicating a -20.65% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $57.26 | $55.39 | $1.87 | 4,466,553.0 | -2.82% |
| Oct 09, 2025 | $57.80 | $56.90 | $0.90 | 1,697,206.0 | -1.06% |
| Oct 08, 2025 | $57.74 | $57.04 | $0.6974 | 1,163,022.0 | +0.96% |
| Oct 07, 2025 | $57.89 | $56.91 | $0.98 | 1,584,325.0 | -1.07% |
| Oct 06, 2025 | $57.99 | $57.50 | $0.49 | 1,286,876.0 | +0.16% |
| Oct 03, 2025 | $57.98 | $57.53 | $0.45 | 1,342,655.0 | +0.31% |
| Oct 02, 2025 | $57.52 | $56.99 | $0.525 | 1,163,998.0 | +0.12% |
| Oct 01, 2025 | $57.47 | $56.97 | $0.5041 | 1,467,686.0 | +0.35% |
| Sep 30, 2025 | $57.25 | $56.67 | $0.575 | 1,867,518.0 | +0.14% |
| Sep 29, 2025 | $57.53 | $56.97 | $0.565 | 1,224,737.0 | -0.24% |
| Sep 26, 2025 | $57.28 | $56.75 | $0.53 | 1,197,397.0 | +1.01% |
| Sep 25, 2025 | $56.75 | $56.33 | $0.42 | 1,303,933.0 | -0.56% |
| Sep 24, 2025 | $57.67 | $56.99 | $0.675 | 1,063,030.0 | -0.75% |
| Sep 23, 2025 | $58.02 | $57.34 | $0.67 | 1,546,895.0 | -0.09% |
| Sep 22, 2025 | $57.59 | $57.14 | $0.455 | 1,213,410.0 | -0.35% |
| Sep 19, 2025 | $58.22 | $57.56 | $0.66 | 1,416,248.0 | -0.81% |
| Sep 18, 2025 | $58.25 | $57.58 | $0.67 | 2,271,879.0 | +1.25% |
| Sep 17, 2025 | $58.41 | $57.01 | $1.40 | 2,592,960.0 | -0.10% |
| Sep 16, 2025 | $57.77 | $57.18 | $0.595 | 1,516,732.0 | -0.28% |
| Sep 15, 2025 | $58.04 | $57.57 | $0.4681 | 1,263,807.0 | +0.00% |
| Sep 12, 2025 | $58.23 | $57.63 | $0.5965 | 1,181,530.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $57.99 | $55.39 | $2.60 | 18,638,874.0 | -3.06% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):