Get the Stockscreener App
58.88
1.29%
-0.77
After Hours:
58.87
-0.01
-0.02%
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf Stock (SPMD) Price History
The historical daily chart and data for State Street Spdr Portfolio S P 400 Tm Mid Cap Etf stock (SPMD), show that the latest closing stock price as of December 12, 2025, is $58.88.
- State Street Spdr Portfolio S P 400 Tm Mid Cap Etf all-time high stock price is $59.94, occurred on November 25, 2024.
- The lowest State Street Spdr Portfolio S P 400 Tm Mid Cap Etf stock price recorded was $20.65 on March 23, 2020. Since then, State Street Spdr Portfolio S P 400 Tm Mid Cap Etf's stock price has risen over 185.13% to $58.88 now.
- The 52-week high stock price for SPMD is $59.78, representing a 1.53% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for SPMD is $43.99, indicating a -25.29% decrease from the current share price, occurred on April 07, 2025.
- The closing price of State Street Spdr Portfolio S P 400 Tm 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $59.78 | $58.71 | $1.07 | 2,667,815.0 | -1.29% |
| Dec 11, 2025 | $59.72 | $59.05 | $0.6699 | 1,905,061.0 | +0.98% |
| Dec 10, 2025 | $59.26 | $58.02 | $1.24 | 2,828,719.0 | +1.88% |
| Dec 09, 2025 | $58.45 | $57.86 | $0.585 | 1,584,139.0 | -0.05% |
| Dec 08, 2025 | $58.41 | $57.92 | $0.49 | 2,835,154.0 | -0.50% |
| Dec 05, 2025 | $58.61 | $58.17 | $0.44 | 964,841.0 | +0.03% |
| Dec 04, 2025 | $58.46 | $57.91 | $0.5455 | 1,187,679.0 | +0.48% |
| Dec 03, 2025 | $58.07 | $57.54 | $0.5253 | 1,277,364.0 | +0.69% |
| Dec 02, 2025 | $58.09 | $57.58 | $0.51 | 3,122,503.0 | -0.36% |
| Dec 01, 2025 | $58.22 | $57.57 | $0.65 | 3,603,542.0 | -0.52% |
| Nov 28, 2025 | $58.21 | $57.83 | $0.379 | 1,125,983.0 | +0.47% |
| Nov 26, 2025 | $58.23 | $57.39 | $0.8332 | 2,456,503.0 | +0.63% |
| Nov 25, 2025 | $57.55 | $56.47 | $1.08 | 4,314,543.0 | +0.84% |
| Nov 24, 2025 | $57.00 | $55.83 | $1.17 | 9,432,129.0 | +1.99% |
| Nov 21, 2025 | $56.20 | $54.71 | $1.49 | 3,507,164.0 | +2.42% |
| Nov 20, 2025 | $56.41 | $54.52 | $1.88 | 5,117,861.0 | -1.62% |
| Nov 19, 2025 | $55.80 | $55.17 | $0.635 | 2,292,979.0 | +0.13% |
| Nov 18, 2025 | $55.67 | $54.85 | $0.82 | 4,394,818.0 | +0.34% |
| Nov 17, 2025 | $56.29 | $55.03 | $1.26 | 3,433,486.0 | -1.88% |
| Nov 14, 2025 | $56.59 | $55.60 | $0.99 | 1,912,933.0 | -0.18% |
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf Stock (SPMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio S P 400 Tm 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 State Street Spdr Portfolio S P 400 Tm Mid Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr Portfolio S P 400 Tm Mid Cap Etf Stock (SPMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.78 | $57.54 | $2.24 | 24,644,632.0 | +1.33% |
| Nov, 2025 | $58.23 | $54.52 | $3.70 | 56,001,045.0 | +2.11% |
| Oct, 2025 | $58.34 | $55.39 | $2.95 | 48,853,803.0 | -0.49% |
| Sep, 2025 | $58.41 | $56.33 | $2.08 | 33,406,797.0 | +0.14% |
| Aug, 2025 | $57.53 | $53.73 | $3.80 | 28,330,283.0 | +3.37% |
| Jul, 2025 | $56.59 | $54.12 | $2.47 | 21,969,718.0 | +1.60% |
| Jun, 2025 | $54.71 | $51.87 | $2.84 | 26,233,106.0 | +3.21% |
| May, 2025 | $54.23 | $49.88 | $4.35 | 23,086,917.0 | +5.51% |
| Apr, 2025 | $52.40 | $43.99 | $8.41 | 61,567,438.0 | -2.42% |
| Mar, 2025 | $54.62 | $49.95 | $4.67 | 36,654,770.0 | -5.80% |
| Feb, 2025 | $57.30 | $53.52 | $3.78 | 28,586,128.0 | -4.21% |
| Jan, 2025 | $57.83 | $53.87 | $3.96 | 26,298,917.0 | +3.71% |
State Street Spdr Portfolio S P 400 Tm 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% |
State Street Spdr Portfolio S P 400 Tm 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):