Get the Stockscreener App
58.61
1.63%
0.94
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 November 22, 2024, is $58.61.
- Spdr Portfolio S P 400 Mid Cap Etf all-time high stock price is $58.67, occurred on November 22, 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 183.83% to $58.61 now.
- The 52-week high stock price for SPMD is $58.67, representing a 0.11% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for SPMD is $44.51, indicating a -24.06% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Spdr Portfolio S P 400 Mid Cap Etf (SPMD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $58.67 | $57.92 | $0.755 | 1,264,280.0 | +1.63% |
| Nov 21, 2024 | $57.80 | $56.82 | $0.98 | 1,191,583.0 | +1.62% |
| Nov 20, 2024 | $56.76 | $56.13 | $0.63 | 1,280,336.0 | +0.62% |
| Nov 19, 2024 | $56.51 | $55.78 | $0.73 | 868,706.0 | -0.02% |
| Nov 18, 2024 | $56.60 | $56.19 | $0.41 | 832,362.0 | +0.23% |
| Nov 15, 2024 | $56.87 | $56.15 | $0.72 | 1,127,238.0 | -1.11% |
| Nov 14, 2024 | $57.66 | $56.78 | $0.875 | 770,676.0 | -0.87% |
| Nov 13, 2024 | $58.02 | $57.38 | $0.64 | 846,656.0 | -0.55% |
| Nov 12, 2024 | $58.36 | $57.55 | $0.81 | 974,182.0 | -1.05% |
| Nov 11, 2024 | $58.54 | $58.20 | $0.34 | 861,140.0 | +0.86% |
| Nov 08, 2024 | $57.93 | $57.42 | $0.507 | 1,187,270.0 | +0.54% |
| Nov 07, 2024 | $57.90 | $57.42 | $0.475 | 1,695,853.0 | -0.19% |
| Nov 06, 2024 | $57.67 | $56.75 | $0.925 | 2,079,914.0 | +4.16% |
| Nov 05, 2024 | $55.35 | $54.24 | $1.11 | 895,865.0 | +1.41% |
| Nov 04, 2024 | $54.99 | $54.34 | $0.65 | 876,257.0 | +0.35% |
| Nov 01, 2024 | $54.88 | $54.33 | $0.55 | 1,095,448.0 | +0.18% |
| Oct 31, 2024 | $55.04 | $54.28 | $0.76 | 1,445,962.0 | -1.34% |
| Oct 30, 2024 | $55.65 | $54.86 | $0.79 | 791,291.0 | -0.11% |
| Oct 29, 2024 | $55.10 | $54.54 | $0.56 | 849,925.0 | +0.05% |
| Oct 28, 2024 | $55.15 | $54.72 | $0.43 | 974,772.0 | +1.05% |
| Oct 25, 2024 | $55.06 | $54.34 | $0.72 | 994,617.0 | -0.62% |
| Oct 24, 2024 | $54.95 | $54.57 | $0.3734 | 1,159,831.0 | +0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $58.67 | $54.24 | $4.43 | 19,112,046.0 | +7.98% |
| 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% |
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $45.63 | $41.57 | $4.06 | 14,572,257.0 | -5.99% |
| Nov, 2022 | $45.21 | $40.72 | $4.49 | 13,938,701.0 | +6.15% |
| Oct, 2022 | $42.82 | $38.36 | $4.46 | 22,819,901.0 | +10.45% |
| Sep, 2022 | $44.50 | $38.21 | $6.29 | 22,107,715.0 | -9.59% |
| Aug, 2022 | $46.38 | $42.57 | $3.81 | 14,899,140.0 | -3.11% |
| Jul, 2022 | $44.15 | $39.00 | $5.15 | 17,935,304.0 | +10.91% |
| Jun, 2022 | $45.08 | $38.45 | $6.63 | 25,546,395.0 | -10.08% |
| May, 2022 | $45.77 | $40.75 | $5.02 | 34,595,480.0 | +0.80% |
| Apr, 2022 | $47.84 | $43.74 | $4.09 | 21,580,642.0 | -7.15% |
| Mar, 2022 | $48.67 | $43.91 | $4.76 | 26,764,751.0 | +1.09% |
| Feb, 2022 | $48.11 | $43.51 | $4.60 | 23,589,892.0 | +1.08% |
| Jan, 2022 | $50.37 | $43.70 | $6.67 | 35,307,353.0 | -7.22% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):