SPDR® Portfolio S&P 400™ Mid Cap ETF (SPMD)
58.52
+0.85
(+1.47%)
USD |
NYSEARCA |
Nov 22, 15:49
SPMD Price: 58.52 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 57.01 | 57.80 | 56.82 | 57.67 | 1.192M |
| Nov 20, 2024 | 56.45 | 56.76 | 56.13 | 56.75 | 1.280M |
| Nov 19, 2024 | 55.95 | 56.51 | 55.78 | 56.40 | 870338.0 |
| Nov 18, 2024 | 56.31 | 56.60 | 56.19 | 56.41 | 832359.0 |
| Nov 15, 2024 | 56.80 | 56.87 | 56.15 | 56.28 | 1.127M |
| Nov 14, 2024 | 57.58 | 57.66 | 56.78 | 56.91 | 770646.0 |
| Nov 13, 2024 | 57.87 | 58.02 | 57.38 | 57.41 | 846656.0 |
| Nov 12, 2024 | 58.11 | 58.36 | 57.55 | 57.73 | 974180.0 |
| Nov 11, 2024 | 58.25 | 58.54 | 58.20 | 58.34 | 861113.0 |
| Nov 08, 2024 | 57.57 | 57.93 | 57.42 | 57.84 | 1.186M |
| Nov 07, 2024 | 57.67 | 57.90 | 57.42 | 57.53 | 1.719M |
| Nov 06, 2024 | 57.59 | 57.68 | 56.75 | 57.64 | 2.080M |
| Nov 05, 2024 | 54.40 | 55.35 | 54.24 | 55.34 | 894565.0 |
| Nov 04, 2024 | 54.36 | 54.99 | 54.34 | 54.57 | 876275.0 |
| Nov 01, 2024 | 54.61 | 54.88 | 54.33 | 54.38 | 1.096M |
| Oct 31, 2024 | 54.95 | 55.04 | 54.28 | 54.28 | 1.446M |
| Oct 30, 2024 | 54.89 | 55.65 | 54.86 | 55.02 | 792113.0 |
| Oct 29, 2024 | 54.73 | 55.10 | 54.54 | 55.08 | 850025.0 |
| Oct 28, 2024 | 54.76 | 55.15 | 54.72 | 55.05 | 975029.0 |
| Oct 25, 2024 | 55.04 | 55.06 | 54.34 | 54.48 | 994719.0 |
| Oct 24, 2024 | 54.93 | 54.94 | 54.57 | 54.82 | 1.160M |
| Oct 23, 2024 | 54.84 | 55.04 | 54.35 | 54.73 | 973648.0 |
| Oct 22, 2024 | 55.17 | 55.21 | 54.82 | 55.04 | 1.809M |
| Oct 21, 2024 | 55.98 | 56.04 | 55.29 | 55.40 | 807409.0 |
| Oct 18, 2024 | 56.15 | 56.15 | 55.88 | 56.05 | 709156.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.39
Minimum
Mar 23 2020
58.52
Maximum
Nov 22 2024
43.76
Average
45.05
Median
Jul 19 2021