SPDR® Portfolio S&P 400 Mid Cap ETF (SPMD)
50.85
+0.07
(+0.14%)
USD |
NYSEARCA |
Apr 24, 16:00
50.84
-0.01
(-0.02%)
After-Hours: 20:00
SPMD Price: 50.85 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 50.81 | 51.05 | 50.49 | 50.85 | 987246.0 |
| Apr 23, 2024 | 50.29 | 50.98 | 50.25 | 50.78 | 865097.0 |
| Apr 22, 2024 | 49.94 | 50.48 | 49.65 | 50.21 | 735533.0 |
| Apr 19, 2024 | 49.47 | 49.89 | 49.40 | 49.69 | 1.696M |
| Apr 18, 2024 | 49.81 | 50.08 | 49.38 | 49.54 | 615038.0 |
| Apr 17, 2024 | 50.31 | 50.35 | 49.61 | 49.64 | 869320.0 |
| Apr 16, 2024 | 50.06 | 50.29 | 49.70 | 50.03 | 1.443M |
| Apr 15, 2024 | 51.20 | 51.38 | 50.12 | 50.27 | 1.055M |
| Apr 12, 2024 | 51.40 | 51.50 | 50.66 | 50.85 | 698771.0 |
| Apr 11, 2024 | 51.78 | 51.80 | 51.29 | 51.65 | 947038.0 |
| Apr 10, 2024 | 51.65 | 52.04 | 51.43 | 51.59 | 1.471M |
| Apr 09, 2024 | 52.76 | 52.88 | 52.25 | 52.69 | 1.865M |
| Apr 08, 2024 | 52.58 | 52.76 | 52.45 | 52.60 | 554308.0 |
| Apr 05, 2024 | 51.96 | 52.53 | 51.91 | 52.35 | 1.080M |
| Apr 04, 2024 | 52.92 | 53.05 | 51.83 | 51.97 | 988799.0 |
| Apr 03, 2024 | 52.17 | 52.60 | 52.17 | 52.53 | 1.240M |
| Apr 02, 2024 | 52.51 | 52.58 | 52.12 | 52.33 | 1.219M |
| Apr 01, 2024 | 53.41 | 53.41 | 52.95 | 53.02 | 1.796M |
| Mar 28, 2024 | 53.26 | 53.56 | 53.24 | 53.34 | 1.791M |
| Mar 27, 2024 | 52.63 | 53.19 | 52.58 | 53.19 | 1.246M |
| Mar 26, 2024 | 52.55 | 52.65 | 52.25 | 52.28 | 1.332M |
| Mar 25, 2024 | 52.38 | 52.64 | 52.37 | 52.38 | 921837.0 |
| Mar 22, 2024 | 52.82 | 52.85 | 52.31 | 52.36 | 904974.0 |
| Mar 21, 2024 | 52.44 | 52.87 | 52.40 | 52.78 | 926846.0 |
| Mar 20, 2024 | 51.42 | 52.30 | 51.36 | 52.19 | 1.177M |
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
53.34
Maximum
Mar 28 2024
41.47
Average
43.38
Median
Apr 10 2023