Get the Stockscreener App
60.13
0.40%
0.24
After Hours:
60.13
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 January 08, 2026, is $60.13.
- State Street Spdr Portfolio S P 400 Tm Mid Cap Etf all-time high stock price is $60.41, occurred on January 07, 2026.
- 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 191.19% to $60.13 now.
- The 52-week high stock price for SPMD is $60.41, representing a 0.47% increase from the current share price, occurred on January 07, 2026.
- The 52-week low stock price for SPMD is $43.99, indicating a -26.84% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $60.24 | $59.73 | $0.5101 | 2,022,810.0 | +0.40% |
| Jan 07, 2026 | $60.41 | $59.75 | $0.66 | 4,938,369.0 | -0.76% |
| Jan 06, 2026 | $60.39 | $59.23 | $1.16 | 6,185,730.0 | +1.48% |
| Jan 05, 2026 | $59.67 | $58.81 | $0.86 | 4,346,364.0 | +1.31% |
| Jan 02, 2026 | $58.81 | $57.93 | $0.8751 | 2,141,689.0 | +1.36% |
| Dec 31, 2025 | $58.51 | $57.90 | $0.61 | 1,154,194.0 | -1.06% |
| Dec 30, 2025 | $58.77 | $58.50 | $0.275 | 1,503,254.0 | -0.32% |
| Dec 29, 2025 | $59.12 | $58.60 | $0.515 | 1,359,312.0 | -0.63% |
| Dec 26, 2025 | $59.12 | $58.86 | $0.2599 | 1,235,684.0 | +0.02% |
| Dec 24, 2025 | $59.20 | $58.88 | $0.315 | 854,340.0 | +0.15% |
| Dec 23, 2025 | $59.23 | $58.81 | $0.4193 | 1,494,715.0 | -0.29% |
| Dec 22, 2025 | $59.34 | $58.94 | $0.4043 | 1,561,844.0 | +0.51% |
| Dec 19, 2025 | $58.95 | $58.40 | $0.545 | 2,638,530.0 | +0.82% |
| Dec 18, 2025 | $58.95 | $58.24 | $0.71 | 2,008,595.0 | +0.46% |
| Dec 17, 2025 | $58.96 | $58.05 | $0.9043 | 2,440,508.0 | -0.45% |
| Dec 16, 2025 | $58.88 | $58.07 | $0.8067 | 2,222,017.0 | -0.66% |
| Dec 15, 2025 | $59.22 | $58.57 | $0.65 | 2,061,144.0 | -0.20% |
| 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% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $60.41 | $57.93 | $2.48 | 21,657,772.0 | +3.83% |
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 | 41,356,760.0 | +0.72% |
| 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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):