Get the Stockscreener App
52.50
0.04%
-0.02
After Hours:
52.47
-0.03
-0.06%
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 May 13, 2024, is $52.50.
- SPDR Portfolio S&P 400 Mid Cap ETF all-time high stock price is $53.56, occurred on March 28, 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 154.24% to $52.50 now.
- The 52-week high stock price for SPMD is $53.56, representing a 2.02% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SPMD is $40.67, indicating a -22.53% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| May 13, 2024 | $52.96 | $52.45 | $0.51 | 523,735.0 | -0.04% |
| May 10, 2024 | $52.76 | $52.40 | $0.365 | 522,689.0 | -0.06% |
| May 09, 2024 | $52.57 | $51.99 | $0.58 | 1,080,939.0 | +0.90% |
| May 08, 2024 | $52.08 | $51.84 | $0.235 | 632,223.0 | -0.33% |
| May 07, 2024 | $52.48 | $52.12 | $0.36 | 1,037,707.0 | +0.25% |
| May 06, 2024 | $52.12 | $51.77 | $0.35 | 675,168.0 | +1.56% |
| May 03, 2024 | $51.82 | $51.19 | $0.626 | 932,626.0 | +0.94% |
| May 02, 2024 | $50.95 | $50.13 | $0.82 | 662,916.0 | +1.32% |
| May 01, 2024 | $51.04 | $49.99 | $1.05 | 1,797,710.0 | +0.04% |
| Apr 30, 2024 | $50.91 | $50.16 | $0.7545 | 558,131.0 | -1.84% |
| Apr 29, 2024 | $51.17 | $50.85 | $0.315 | 560,946.0 | +0.65% |
| Apr 26, 2024 | $50.97 | $50.56 | $0.41 | 690,372.0 | +0.24% |
| Apr 25, 2024 | $50.73 | $50.04 | $0.6918 | 853,769.0 | -0.39% |
| Apr 24, 2024 | $51.05 | $50.49 | $0.5551 | 987,038.0 | +0.14% |
| Apr 23, 2024 | $50.98 | $50.25 | $0.735 | 863,983.0 | +1.14% |
| Apr 22, 2024 | $50.48 | $49.65 | $0.835 | 735,275.0 | +1.05% |
| Apr 19, 2024 | $49.89 | $49.40 | $0.4901 | 1,696,337.0 | +0.30% |
| Apr 18, 2024 | $50.08 | $49.38 | $0.70 | 614,937.0 | -0.20% |
| Apr 17, 2024 | $50.35 | $49.61 | $0.74 | 869,222.0 | -0.78% |
| Apr 16, 2024 | $50.29 | $49.70 | $0.5888 | 1,440,475.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $52.96 | $49.99 | $2.97 | 8,389,448.0 | +4.67% |
| 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% |
0.09%
0.00%
Cap:
|
Volume (24h):