Get the Stockscreener App
59.82
0.86%
0.51
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 March 25, 2026, is $59.82.
- State Street Spdr Portfolio S P 400 Tm Mid Cap Etf all-time high stock price is $63.67, occurred on February 20, 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 189.69% to $59.82 now.
- The 52-week high stock price for SPMD is $63.67, representing a 6.44% increase from the current share price, occurred on February 20, 2026.
- The 52-week low stock price for SPMD is $43.99, indicating a -26.46% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $60.13 | $59.12 | $1.01 | 3,027,875.0 | +0.86% |
| Mar 24, 2026 | $59.60 | $58.28 | $1.32 | 4,146,892.0 | +0.85% |
| Mar 23, 2026 | $59.77 | $58.60 | $1.17 | 6,054,844.0 | +1.55% |
| Mar 20, 2026 | $59.18 | $57.51 | $1.67 | 6,160,522.0 | -2.23% |
| Mar 19, 2026 | $59.57 | $58.38 | $1.19 | 6,836,444.0 | +0.20% |
| Mar 18, 2026 | $59.85 | $59.08 | $0.77 | 3,649,973.0 | -0.91% |
| Mar 17, 2026 | $59.97 | $59.43 | $0.54 | 3,437,988.0 | +0.91% |
| Mar 16, 2026 | $59.81 | $59.08 | $0.73 | 3,077,146.0 | +0.70% |
| Mar 13, 2026 | $59.47 | $58.51 | $0.96 | 4,511,054.0 | -0.12% |
| Mar 12, 2026 | $59.61 | $58.72 | $0.8858 | 4,355,583.0 | -2.05% |
| Mar 11, 2026 | $60.34 | $59.59 | $0.747 | 3,330,619.0 | -0.32% |
| Mar 10, 2026 | $61.16 | $60.10 | $1.05 | 4,452,191.0 | -0.43% |
| Mar 09, 2026 | $60.59 | $58.50 | $2.09 | 6,448,932.0 | +1.00% |
| Mar 06, 2026 | $60.34 | $59.57 | $0.77 | 4,693,833.0 | -2.38% |
| Mar 05, 2026 | $62.16 | $60.85 | $1.31 | 5,849,428.0 | -1.40% |
| Mar 04, 2026 | $62.67 | $61.69 | $0.98 | 4,625,490.0 | +0.02% |
| Mar 03, 2026 | $62.43 | $60.75 | $1.68 | 5,146,249.0 | -1.72% |
| Mar 02, 2026 | $63.39 | $62.20 | $1.19 | 3,635,054.0 | +0.84% |
| Feb 27, 2026 | $62.73 | $62.13 | $0.60 | 2,264,508.0 | -0.82% |
| Feb 26, 2026 | $63.43 | $62.52 | $0.91 | 2,157,353.0 | +0.43% |
| Feb 25, 2026 | $63.21 | $62.52 | $0.69 | 2,979,443.0 | +0.37% |
| Feb 24, 2026 | $62.85 | $62.11 | $0.74 | 1,674,788.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $63.39 | $57.51 | $5.88 | 86,467,992.0 | -4.64% |
| 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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):