SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
NYSEARCA: SPMD · Real-Time Price · USD
53.52
+1.84 (3.56%)
At close: May 12, 2025, 4:00 PM
53.52
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
SPMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.57 | 53.72 | 53.07 | 53.52 | 53.52 | 3.56% | 1,826,053 |
| May 9, 2025 | 51.88 | 51.91 | 51.49 | 51.68 | 51.68 | -0.12% | 897,574 |
| May 8, 2025 | 51.53 | 52.19 | 51.32 | 51.74 | 51.74 | 1.25% | 804,891 |
| May 7, 2025 | 51.13 | 51.37 | 50.78 | 51.10 | 51.10 | 0.31% | 948,476 |
| May 6, 2025 | 50.93 | 51.35 | 50.70 | 50.94 | 50.94 | -0.78% | 1,390,903 |
| May 5, 2025 | 51.08 | 51.68 | 51.04 | 51.34 | 51.34 | -0.16% | 822,372 |
| May 2, 2025 | 50.90 | 51.54 | 50.87 | 51.42 | 51.42 | 2.33% | 1,004,314 |
| May 1, 2025 | 50.19 | 50.76 | 49.88 | 50.25 | 50.25 | 0.62% | 2,213,321 |
| Apr 30, 2025 | 49.39 | 50.06 | 48.85 | 49.94 | 49.94 | -0.24% | 1,466,352 |
| Apr 29, 2025 | 49.67 | 50.31 | 49.44 | 50.06 | 50.06 | 0.46% | 836,662 |
| Apr 28, 2025 | 49.67 | 50.12 | 49.31 | 49.83 | 49.83 | 0.36% | 1,272,639 |
| Apr 25, 2025 | 49.61 | 49.78 | 49.25 | 49.65 | 49.65 | -0.46% | 1,016,823 |
| Apr 24, 2025 | 48.98 | 49.93 | 48.80 | 49.88 | 49.88 | 2.19% | 1,076,628 |
| Apr 23, 2025 | 49.40 | 50.30 | 48.65 | 48.81 | 48.81 | 1.27% | 1,828,969 |
| Apr 22, 2025 | 47.52 | 48.37 | 47.52 | 48.20 | 48.20 | 2.53% | 1,342,582 |
| Apr 21, 2025 | 47.72 | 47.80 | 46.53 | 47.01 | 47.01 | -2.29% | 1,621,053 |
| Apr 17, 2025 | 47.88 | 48.40 | 47.75 | 48.11 | 48.11 | 0.90% | 1,218,682 |
| Apr 16, 2025 | 47.98 | 48.33 | 47.18 | 47.68 | 47.68 | -1.08% | 2,098,223 |
| Apr 15, 2025 | 48.26 | 48.80 | 48.12 | 48.20 | 48.20 | -0.19% | 3,766,843 |
| Apr 14, 2025 | 48.58 | 48.58 | 47.57 | 48.29 | 48.29 | 1.17% | 3,551,026 |
| Apr 11, 2025 | 47.05 | 47.87 | 46.22 | 47.73 | 47.73 | 1.38% | 3,451,782 |
| Apr 10, 2025 | 47.88 | 47.96 | 45.81 | 47.08 | 47.08 | -4.07% | 3,018,251 |
| Apr 9, 2025 | 44.43 | 49.37 | 44.25 | 49.08 | 49.08 | 9.33% | 6,790,589 |
| Apr 8, 2025 | 47.51 | 47.51 | 44.29 | 44.89 | 44.89 | -2.22% | 3,453,754 |
| Apr 7, 2025 | 44.67 | 47.92 | 43.99 | 45.91 | 45.91 | -1.16% | 7,913,909 |
| Apr 4, 2025 | 47.05 | 47.36 | 45.45 | 46.45 | 46.45 | -4.76% | 9,146,319 |
| Apr 3, 2025 | 49.99 | 50.28 | 48.73 | 48.77 | 48.77 | -6.70% | 3,801,612 |
| Apr 2, 2025 | 50.89 | 52.40 | 50.84 | 52.27 | 52.27 | 1.57% | 1,652,492 |
| Apr 1, 2025 | 51.13 | 51.64 | 50.58 | 51.46 | 51.46 | 0.55% | 1,710,724 |
| Mar 31, 2025 | 50.40 | 51.45 | 50.09 | 51.18 | 51.18 | 0.27% | 1,187,734 |
| Mar 28, 2025 | 51.82 | 51.96 | 50.80 | 51.04 | 51.04 | -1.85% | 1,436,803 |
| Mar 27, 2025 | 52.21 | 52.45 | 51.76 | 52.00 | 52.00 | -0.74% | 1,858,394 |
| Mar 26, 2025 | 52.85 | 53.07 | 52.23 | 52.39 | 52.39 | -0.63% | 1,493,264 |
| Mar 25, 2025 | 52.91 | 53.08 | 52.43 | 52.72 | 52.72 | -0.25% | 1,076,224 |
| Mar 24, 2025 | 52.22 | 52.92 | 52.22 | 52.85 | 52.85 | 2.11% | 1,005,095 |
| Mar 21, 2025 | 51.56 | 51.89 | 51.21 | 51.76 | 51.59 | -0.56% | 1,576,370 |
| Mar 20, 2025 | 52.06 | 52.58 | 51.99 | 52.05 | 51.87 | -0.72% | 930,652 |
| Mar 19, 2025 | 51.78 | 52.70 | 51.72 | 52.43 | 52.25 | 1.26% | 1,334,033 |
| Mar 18, 2025 | 52.00 | 52.00 | 51.59 | 51.78 | 51.61 | -0.82% | 2,134,426 |
| Mar 17, 2025 | 51.36 | 52.38 | 51.36 | 52.21 | 52.03 | 1.52% | 1,394,612 |
| Mar 14, 2025 | 50.75 | 51.46 | 50.56 | 51.43 | 51.26 | 2.43% | 1,854,968 |
| Mar 13, 2025 | 51.00 | 51.06 | 49.95 | 50.21 | 50.04 | -1.59% | 2,118,909 |
| Mar 12, 2025 | 51.65 | 51.69 | 50.67 | 51.02 | 50.85 | -0.04% | 3,378,560 |
| Mar 11, 2025 | 51.35 | 51.68 | 50.64 | 51.04 | 50.87 | -0.55% | 2,759,303 |
| Mar 10, 2025 | 51.94 | 52.26 | 50.91 | 51.32 | 51.15 | -2.15% | 1,954,460 |
| Mar 7, 2025 | 52.02 | 52.60 | 51.26 | 52.45 | 52.27 | 0.71% | 2,489,360 |
| Mar 6, 2025 | 52.38 | 52.79 | 51.86 | 52.08 | 51.90 | -1.57% | 2,076,615 |
| Mar 5, 2025 | 52.33 | 52.97 | 51.94 | 52.91 | 52.73 | 1.22% | 2,248,089 |
| Mar 4, 2025 | 52.54 | 53.09 | 51.58 | 52.27 | 52.09 | -1.58% | 2,516,629 |
| Mar 3, 2025 | 54.50 | 54.62 | 52.82 | 53.11 | 52.93 | -2.25% | 2,091,641 |