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

52.65Last Price

-0.26 (-0.49%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	52.33	52.97	51.94	52.91	2,248,088	52.91
3/04/2025	52.54	53.09	51.58	52.27	2,516,630	52.27
3/03/2025	54.50	54.62	52.82	53.11	2,091,638	53.11
2/28/2025	53.68	54.33	53.52	54.33	1,405,506	54.33
2/27/2025	54.46	54.64	53.73	53.75	1,423,165	53.75
2/26/2025	54.58	54.97	54.28	54.44	1,682,247	54.44
2/25/2025	54.38	54.73	53.90	54.32	1,561,879	54.32
2/24/2025	54.63	54.70	54.00	54.33	1,586,030	54.33
2/21/2025	55.96	56.07	54.24	54.42	1,451,343	54.42
2/20/2025	56.17	56.21	55.44	55.74	1,138,441	55.74
2/19/2025	56.25	56.43	56.10	56.30	1,478,972	56.30
2/18/2025	56.21	56.59	56.15	56.59	3,103,236	56.59
2/14/2025	56.30	56.47	56.01	56.10	802,217	56.10
2/13/2025	55.84	56.15	55.63	56.12	1,235,037	56.12
2/12/2025	55.33	55.78	55.20	55.61	2,267,312	55.61
2/11/2025	56.04	56.19	55.83	56.01	902,930	56.01
2/10/2025	56.54	56.54	56.02	56.27	1,104,250	56.27
2/07/2025	56.90	56.94	56.14	56.21	1,943,793	56.21
2/06/2025	57.30	57.30	56.52	56.94	1,476,542	56.94
2/05/2025	56.59	56.95	56.34	56.95	1,039,488	56.95
2/04/2025	56.10	56.48	56.01	56.44	1,570,831	56.44
2/03/2025	55.57	56.42	55.33	56.10	1,788,367	56.10
1/31/2025	57.36	57.52	56.65	56.72	1,655,348	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	54.74
12/19/2024	55.20	55.49	54.54	54.56	1,323,566	54.35
12/18/2024	57.06	57.16	54.56	54.67	1,404,297	54.46
12/17/2024	57.23	57.46	56.70	56.88	1,297,208	56.66
12/16/2024	57.57	57.91	57.37	57.52	3,911,559	57.30
12/13/2024	57.94	57.94	57.33	57.58	817,468	57.36
12/12/2024	58.15	58.24	57.85	57.86	716,647	57.64
12/11/2024	58.24	58.35	57.97	58.18	776,220	57.96
12/10/2024	58.25	58.27	57.66	57.82	1,256,330	57.60
12/09/2024	58.72	58.84	58.19	58.23	851,556	58.01
12/06/2024	58.85	58.90	58.33	58.47	777,964	58.25