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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	55.17	55.50	54.60	54.97	1,026,353	-0.54(-0.97%)
Dec 26, 2024	55.04	55.56	54.94	55.51	1,392,342	+0.21(+0.38%)
Dec 24, 2024	54.96	55.30	54.72	55.30	463,777	+0.42(+0.77%)
Dec 23, 2024	54.65	54.92	54.33	54.88	2,643,352	-0.07(-0.13%)
Dec 20, 2024	54.38	55.52	54.29	54.95	1,360,534	+0.39(+0.71%)
Dec 19, 2024	55.20	55.49	54.54	54.56	1,323,566	-0.11(-0.20%)
Dec 18, 2024	57.06	57.16	54.56	54.67	1,404,297	-2.21(-3.89%)
Dec 17, 2024	57.23	57.46	56.70	56.88	1,297,208	-0.64(-1.11%)
Dec 16, 2024	57.57	57.91	57.37	57.52	3,911,559	-0.06(-0.10%)
Dec 13, 2024	57.94	57.94	57.33	57.58	817,468	-0.28(-0.48%)
Dec 12, 2024	58.15	58.24	57.85	57.86	716,647	-0.32(-0.55%)
Dec 11, 2024	58.24	58.35	57.97	58.18	776,220	+0.36(+0.62%)
Dec 10, 2024	58.25	58.27	57.66	57.82	1,256,330	-0.41(-0.70%)
Dec 09, 2024	58.72	58.84	58.19	58.23	851,556	-0.24(-0.41%)
Dec 06, 2024	58.85	58.90	58.33	58.47	777,964	+0.00(+0.00%)
Dec 05, 2024	58.94	58.96	58.41	58.47	704,569	-0.47(-0.80%)
Dec 04, 2024	58.88	58.98	58.61	58.94	860,061	+0.16(+0.27%)
Dec 03, 2024	59.00	59.08	58.56	58.78	829,875	-0.16(-0.27%)
Dec 02, 2024	59.19	59.19	58.74	58.94	1,660,174	-0.20(-0.34%)
Nov 29, 2024	59.31	59.55	59.10	59.14	523,823	+0.08(+0.14%)
Nov 27, 2024	59.48	59.80	58.97	59.06	690,283	-0.17(-0.29%)
Nov 26, 2024	59.34	59.40	58.91	59.23	997,053	-0.33(-0.55%)
Nov 25, 2024	59.17	59.94	59.17	59.56	1,380,723	+0.95(+1.62%)
Nov 22, 2024	57.95	58.67	57.92	58.61	1,265,181	+0.94(+1.63%)
Nov 21, 2024	57.01	57.80	56.82	57.67	1,192,213	+0.92(+1.62%)
Nov 20, 2024	56.45	56.76	56.13	56.75	1,280,347	+0.35(+0.62%)
Nov 19, 2024	55.97	56.51	55.78	56.40	870,363	-0.01(-0.02%)
Nov 18, 2024	56.35	56.60	56.19	56.41	832,462	+0.13(+0.23%)
Nov 15, 2024	56.81	56.87	56.15	56.28	1,127,248	-0.63(-1.11%)
Nov 14, 2024	57.61	57.66	56.78	56.91	770,678	-0.50(-0.87%)
Nov 13, 2024	57.89	58.02	57.38	57.41	846,656	-0.32(-0.55%)
Nov 12, 2024	58.16	58.36	57.55	57.73	974,319	-0.61(-1.05%)
Nov 11, 2024	58.28	58.54	58.20	58.34	861,201	+0.50(+0.86%)
Nov 08, 2024	57.57	57.93	57.42	57.84	1,190,035	+0.31(+0.54%)
Nov 07, 2024	57.67	57.90	57.42	57.53	1,727,859	-0.11(-0.19%)
Nov 06, 2024	57.59	57.67	56.75	57.64	2,080,030	+2.30(+4.16%)
Nov 05, 2024	54.40	55.35	54.24	55.34	895,865	+0.77(+1.41%)
Nov 04, 2024	54.36	54.99	54.34	54.57	876,257	+0.19(+0.35%)
Nov 01, 2024	54.61	54.88	54.33	54.38	1,095,544	+0.10(+0.18%)
Oct 31, 2024	54.95	55.04	54.28	54.28	1,445,962	-0.74(-1.34%)
Oct 30, 2024	54.89	55.65	54.86	55.02	792,113	-0.06(-0.11%)
Oct 29, 2024	54.73	55.10	54.54	55.08	850,025	+0.03(+0.05%)
Oct 28, 2024	54.76	55.15	54.72	55.05	975,007	+0.57(+1.05%)
Oct 25, 2024	55.04	55.06	54.34	54.48	994,719	-0.34(-0.62%)
Oct 24, 2024	54.93	54.95	54.57	54.82	1,159,836	+0.09(+0.16%)
Oct 23, 2024	54.84	55.04	54.35	54.73	973,648	-0.31(-0.56%)
Oct 22, 2024	55.17	55.21	54.82	55.04	1,809,291	-0.36(-0.65%)
Oct 21, 2024	55.98	56.04	55.29	55.40	807,409	-0.65(-1.16%)
Oct 18, 2024	56.15	56.15	55.88	56.05	709,156	+0.01(+0.02%)
Oct 17, 2024	56.14	56.19	55.86	56.04	777,957	+0.06(+0.11%)
Oct 16, 2024	55.79	56.15	55.70	55.98	1,434,552	+0.51(+0.92%)
Oct 15, 2024	55.54	56.10	55.45	55.47	868,125	-0.14(-0.25%)
Oct 14, 2024	55.31	55.64	55.08	55.61	723,231	+0.34(+0.62%)
Oct 11, 2024	54.51	55.30	54.42	55.27	838,767	+0.92(+1.69%)
Oct 10, 2024	54.35	54.45	54.07	54.35	938,412	-0.29(-0.53%)
Oct 09, 2024	54.29	54.80	54.19	54.64	833,764	+0.35(+0.64%)
Oct 08, 2024	54.27	54.46	54.03	54.29	1,931,269	+0.03(+0.06%)
Oct 07, 2024	54.49	54.49	53.94	54.26	1,859,846	-0.38(-0.70%)
Oct 04, 2024	54.72	54.83	54.23	54.64	1,106,998	+0.51(+0.94%)
Oct 03, 2024	54.05	54.23	53.70	54.13	1,634,762	-0.14(-0.26%)
Oct 02, 2024	54.12	54.48	53.93	54.27	1,227,688	+0.04(+0.07%)