State Street SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
NYSEARCA: SPMD · Real-Time Price · USD
59.69
+0.47 (0.79%)
At close: Apr 1, 2026, 4:00 PM EDT
59.82
+0.13 (0.22%)
After-hours: Apr 1, 2026, 5:14 PM EDT
SPMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 59.58 | 60.12 | 59.53 | 59.69 | 59.69 | 0.79% | 4,348,074 |
| Mar 31, 2026 | 58.22 | 59.58 | 58.04 | 59.22 | 59.22 | 2.99% | 7,558,815 |
| Mar 30, 2026 | 58.60 | 58.60 | 57.31 | 57.50 | 57.50 | -0.79% | 4,065,250 |
| Mar 27, 2026 | 58.70 | 58.75 | 57.85 | 57.96 | 57.96 | -1.61% | 2,932,308 |
| Mar 26, 2026 | 59.20 | 59.87 | 58.89 | 58.91 | 58.91 | -1.52% | 2,136,264 |
| Mar 25, 2026 | 59.94 | 60.13 | 59.13 | 59.82 | 59.82 | 0.86% | 3,036,216 |
| Mar 24, 2026 | 58.34 | 59.60 | 58.28 | 59.31 | 59.31 | 0.85% | 4,150,933 |
| Mar 23, 2026 | 58.97 | 59.77 | 58.60 | 58.81 | 58.81 | 1.55% | 6,064,529 |
| Mar 20, 2026 | 58.92 | 59.18 | 57.51 | 57.91 | 57.73 | -2.23% | 6,176,065 |
| Mar 19, 2026 | 58.41 | 59.57 | 58.39 | 59.23 | 59.04 | 0.20% | 6,847,725 |
| Mar 18, 2026 | 59.45 | 59.85 | 59.08 | 59.11 | 58.92 | -0.91% | 3,673,212 |
| Mar 17, 2026 | 59.46 | 59.97 | 59.43 | 59.65 | 59.46 | 0.91% | 3,438,591 |
| Mar 16, 2026 | 59.36 | 59.81 | 59.08 | 59.11 | 58.92 | 0.70% | 3,087,411 |
| Mar 13, 2026 | 59.22 | 59.47 | 58.51 | 58.70 | 58.51 | -0.12% | 4,514,183 |
| Mar 12, 2026 | 59.38 | 59.61 | 58.72 | 58.77 | 58.58 | -2.05% | 4,362,846 |
| Mar 11, 2026 | 59.92 | 60.34 | 59.59 | 60.00 | 59.81 | -0.32% | 3,335,154 |
| Mar 10, 2026 | 60.40 | 61.16 | 60.11 | 60.19 | 60.00 | -0.43% | 4,459,901 |
| Mar 9, 2026 | 59.35 | 60.59 | 58.50 | 60.45 | 60.26 | 1.00% | 6,462,595 |
| Mar 6, 2026 | 60.33 | 60.34 | 59.57 | 59.85 | 59.66 | -2.38% | 4,694,256 |
| Mar 5, 2026 | 61.66 | 62.16 | 60.85 | 61.31 | 61.11 | -1.40% | 5,854,504 |
| Mar 4, 2026 | 62.50 | 62.67 | 61.69 | 62.18 | 61.98 | 0.02% | 4,629,785 |
| Mar 3, 2026 | 61.79 | 62.43 | 60.75 | 62.17 | 61.97 | -1.72% | 5,151,785 |
| Mar 2, 2026 | 62.24 | 63.39 | 62.20 | 63.26 | 63.06 | 0.84% | 3,644,861 |
| Feb 27, 2026 | 62.57 | 62.74 | 62.14 | 62.73 | 62.53 | -0.82% | 2,267,136 |
| Feb 26, 2026 | 63.17 | 63.43 | 62.52 | 63.25 | 63.05 | 0.43% | 2,170,777 |
| Feb 25, 2026 | 63.21 | 63.21 | 62.52 | 62.98 | 62.78 | 0.37% | 2,980,180 |
| Feb 24, 2026 | 62.17 | 62.85 | 62.11 | 62.75 | 62.55 | 0.92% | 1,674,854 |
| Feb 23, 2026 | 62.98 | 63.09 | 61.81 | 62.18 | 61.98 | -1.75% | 1,888,440 |
| Feb 20, 2026 | 62.76 | 63.67 | 62.68 | 63.29 | 63.09 | 0.67% | 3,810,217 |
| Feb 19, 2026 | 62.65 | 62.91 | 62.44 | 62.87 | 62.67 | -0.05% | 3,007,595 |
| Feb 18, 2026 | 62.71 | 63.34 | 62.44 | 62.90 | 62.70 | 0.45% | 1,655,412 |
| Feb 17, 2026 | 62.47 | 62.81 | 61.84 | 62.62 | 62.42 | 0.19% | 2,299,616 |
| Feb 13, 2026 | 61.99 | 62.85 | 61.52 | 62.50 | 62.30 | 0.95% | 3,027,146 |
| Feb 12, 2026 | 63.23 | 63.65 | 61.59 | 61.91 | 61.71 | -1.42% | 4,066,794 |
| Feb 11, 2026 | 63.37 | 63.54 | 62.45 | 62.80 | 62.60 | -0.27% | 2,197,284 |
| Feb 10, 2026 | 62.96 | 63.26 | 62.84 | 62.97 | 62.77 | -0.08% | 2,188,597 |
| Feb 9, 2026 | 62.85 | 63.17 | 62.61 | 63.02 | 62.82 | 0.14% | 4,927,513 |
| Feb 6, 2026 | 61.76 | 63.02 | 61.69 | 62.93 | 62.73 | 3.18% | 3,299,295 |
| Feb 5, 2026 | 60.79 | 61.54 | 60.75 | 60.99 | 60.80 | -0.54% | 3,841,605 |
| Feb 4, 2026 | 61.23 | 61.69 | 60.59 | 61.32 | 61.12 | 0.71% | 4,400,483 |
| Feb 3, 2026 | 60.95 | 61.38 | 60.19 | 60.89 | 60.70 | 0.20% | 4,338,915 |
| Feb 2, 2026 | 59.96 | 60.99 | 59.96 | 60.77 | 60.58 | 0.86% | 3,125,146 |
| Jan 30, 2026 | 60.39 | 60.92 | 59.88 | 60.25 | 60.06 | -0.92% | 4,066,824 |
| Jan 29, 2026 | 61.18 | 61.26 | 60.09 | 60.81 | 60.62 | -0.18% | 2,403,696 |
| Jan 28, 2026 | 61.24 | 61.34 | 60.79 | 60.92 | 60.73 | -0.26% | 2,382,004 |
| Jan 27, 2026 | 61.15 | 61.16 | 60.84 | 61.08 | 60.89 | - | 3,221,025 |
| Jan 26, 2026 | 61.20 | 61.48 | 60.92 | 61.08 | 60.89 | -0.03% | 3,358,118 |
| Jan 23, 2026 | 61.64 | 61.68 | 60.89 | 61.10 | 60.91 | -1.02% | 2,107,393 |
| Jan 22, 2026 | 62.14 | 62.33 | 61.60 | 61.73 | 61.53 | 0.03% | 2,651,052 |
| Jan 21, 2026 | 61.18 | 62.02 | 61.02 | 61.71 | 61.51 | 1.80% | 6,549,132 |