SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

56.72Last Price

-0.56 (-0.98%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	57.36	57.52	56.65	56.72	1,654,567	56.72
1/30/2025	57.09	57.55	56.88	57.28	959,394	57.28
1/29/2025	56.86	57.15	56.40	56.63	953,706	56.63
1/28/2025	56.91	57.03	56.60	56.86	903,440	56.86
1/27/2025	56.79	57.24	56.50	56.79	1,140,291	56.79
1/24/2025	57.44	57.58	57.25	57.37	924,254	57.37
1/23/2025	57.31	57.55	57.06	57.48	1,382,153	57.48
1/22/2025	57.83	57.83	57.42	57.47	1,025,462	57.47
1/21/2025	57.24	57.73	57.20	57.73	1,300,962	57.73
1/17/2025	56.94	56.99	56.67	56.79	1,355,194	56.79
1/16/2025	56.18	56.65	55.96	56.53	758,801	56.53
1/15/2025	56.60	56.61	55.94	56.10	985,539	56.10
1/14/2025	55.09	55.49	54.89	55.38	1,216,429	55.38
1/13/2025	53.96	54.77	53.87	54.74	1,394,499	54.74
1/10/2025	54.47	54.59	54.05	54.31	1,280,985	54.31
1/08/2025	54.78	55.11	54.41	55.11	3,527,579	55.11
1/07/2025	55.57	55.67	54.69	54.98	1,629,416	54.98
1/06/2025	55.56	55.91	55.23	55.32	1,191,737	55.32
1/03/2025	54.83	55.28	54.43	55.22	1,343,386	55.22
1/02/2025	55.09	55.27	54.37	54.55	1,406,512	54.55
12/31/2024	54.59	0.00	54.69	54.69	0	54.69
12/30/2024	54.62	54.85	54.08	54.59	1,261,307	54.59
12/27/2024	55.17	55.50	54.60	54.97	1,026,353	54.97
12/26/2024	55.04	55.56	54.94	55.51	1,392,342	55.51
12/24/2024	54.96	55.30	54.72	55.30	463,777	55.30
12/23/2024	54.65	54.92	54.33	54.88	2,643,352	54.88
12/20/2024	54.38	55.52	54.29	54.95	1,360,534	54.95
12/19/2024	55.20	55.49	54.54	54.56	1,323,566	54.56
12/18/2024	57.06	57.16	54.56	54.67	1,404,297	54.67
12/17/2024	57.23	57.46	56.70	56.88	1,297,208	56.88
12/16/2024	57.57	57.91	57.37	57.52	3,911,559	57.52
12/13/2024	57.94	57.94	57.33	57.58	817,468	57.58
12/12/2024	58.15	58.24	57.85	57.86	716,647	57.86
12/11/2024	58.24	58.35	57.97	58.18	776,220	58.18
12/10/2024	58.25	58.27	57.66	57.82	1,256,330	57.82
12/09/2024	58.72	58.84	58.19	58.23	851,556	58.23
12/06/2024	58.85	58.90	58.33	58.47	777,964	58.47
12/05/2024	58.94	58.96	58.41	58.47	704,569	58.47
12/04/2024	58.88	58.98	58.61	58.94	860,061	58.94
12/03/2024	59.00	59.08	58.56	58.78	829,875	58.78
12/02/2024	59.19	59.19	58.74	58.94	1,660,174	58.94
11/29/2024	59.31	59.55	59.10	59.14	523,823	59.14
11/27/2024	59.48	59.80	58.97	59.06	690,283	59.06
11/26/2024	59.34	59.40	58.91	59.23	997,053	59.23
11/25/2024	59.17	59.94	59.17	59.56	1,380,723	59.56
11/22/2024	57.95	58.67	57.92	58.61	1,265,181	58.61
11/21/2024	57.01	57.80	56.82	57.67	1,192,213	57.67
11/20/2024	56.45	56.76	56.13	56.75	1,280,347	56.75
11/19/2024	55.97	56.51	55.78	56.40	870,363	56.40
11/18/2024	56.35	56.60	56.19	56.41	832,462	56.41
11/15/2024	56.81	56.87	56.15	56.28	1,127,248	56.28
11/14/2024	57.61	57.66	56.78	56.91	770,678	56.91
11/13/2024	57.89	58.02	57.38	57.41	846,656	57.41
11/12/2024	58.16	58.36	57.55	57.73	974,319	57.73
11/11/2024	58.28	58.54	58.20	58.34	861,201	58.34
11/08/2024	57.57	57.93	57.42	57.84	1,190,035	57.84
11/07/2024	57.67	57.90	57.42	57.53	1,727,859	57.53
11/06/2024	57.59	57.67	56.75	57.64	2,080,030	57.64
11/05/2024	54.40	55.35	54.24	55.34	895,865	55.34
11/04/2024	54.36	54.99	54.34	54.57	876,257	54.57
11/01/2024	54.61	54.88	54.33	54.38	1,095,544	54.38