Get the Stockscreener App
56.21
1.28%
-0.73
After Hours:
56.21
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 February 07, 2025, is $56.21.
- Spdr Portfolio S P 400 Mid Cap Etf all-time high stock price is $59.94, occurred on November 25, 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 172.20% to $56.21 now.
- The 52-week high stock price for SPMD is $59.94, representing a 6.63% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SPMD is $48.12, indicating a -14.40% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Spdr Portfolio S P 400 Mid Cap Etf (SPMD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $56.94 | $56.14 | $0.795 | 1,583,172.0 | -1.28% |
| Feb 06, 2025 | $57.30 | $56.52 | $0.78 | 1,476,542.0 | -0.02% |
| Feb 05, 2025 | $56.95 | $56.34 | $0.6072 | 1,039,488.0 | +0.90% |
| Feb 04, 2025 | $56.48 | $56.01 | $0.465 | 1,569,258.0 | +0.61% |
| Feb 03, 2025 | $56.42 | $55.33 | $1.09 | 1,788,266.0 | -1.09% |
| Jan 31, 2025 | $57.52 | $56.65 | $0.8699 | 1,653,844.0 | -0.98% |
| Jan 30, 2025 | $57.55 | $56.88 | $0.67 | 959,389.0 | +1.15% |
| Jan 29, 2025 | $57.15 | $56.40 | $0.755 | 953,706.0 | -0.40% |
| Jan 28, 2025 | $57.03 | $56.60 | $0.43 | 903,440.0 | +0.12% |
| Jan 27, 2025 | $57.24 | $56.50 | $0.74 | 1,140,284.0 | -1.01% |
| Jan 24, 2025 | $57.58 | $57.25 | $0.3259 | 923,016.0 | -0.19% |
| Jan 23, 2025 | $57.55 | $57.06 | $0.4866 | 1,382,152.0 | +0.02% |
| Jan 22, 2025 | $57.83 | $57.42 | $0.41 | 995,174.0 | -0.45% |
| Jan 21, 2025 | $57.73 | $57.20 | $0.53 | 1,300,272.0 | +1.66% |
| Jan 17, 2025 | $56.99 | $56.67 | $0.3153 | 1,355,187.0 | +0.46% |
| Jan 16, 2025 | $56.65 | $55.96 | $0.69 | 758,799.0 | +0.77% |
| Jan 15, 2025 | $56.61 | $55.94 | $0.6666 | 985,539.0 | +1.30% |
| Jan 14, 2025 | $55.49 | $54.89 | $0.5999 | 1,216,428.0 | +1.17% |
| Jan 13, 2025 | $54.77 | $53.87 | $0.90 | 1,394,496.0 | +0.79% |
| Jan 10, 2025 | $54.59 | $54.05 | $0.5349 | 1,280,983.0 | -1.45% |
| Jan 08, 2025 | $55.11 | $54.41 | $0.70 | 3,527,579.0 | +0.24% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $57.30 | $55.33 | $1.97 | 8,970,364.0 | -0.90% |
| Jan, 2025 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
Spdr Portfolio S P 400 Mid Cap Etf Stock (SPMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.19 | $54.08 | $5.11 | 22,749,263.0 | -7.69% |
| Nov, 2024 | $59.94 | $54.24 | $5.70 | 21,430,668.0 | +8.95% |
| Oct, 2024 | $56.19 | $53.70 | $2.49 | 26,529,014.0 | -0.73% |
| Sep, 2024 | $55.10 | $50.80 | $4.30 | 21,971,413.0 | +0.83% |
| Aug, 2024 | $54.73 | $49.12 | $5.61 | 18,202,099.0 | -0.17% |
| Jul, 2024 | $55.12 | $50.60 | $4.52 | 21,725,303.0 | +5.89% |
| Jun, 2024 | $52.74 | $50.59 | $2.16 | 20,423,263.0 | -2.06% |
| May, 2024 | $53.45 | $49.99 | $3.46 | 17,905,042.0 | +4.43% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):