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

SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	56.20	56.47	55.81	56.42	56.42	0.89%	826,608
Jul 24, 2025	56.20	56.30	55.90	55.92	55.92	-0.94%	1,301,900
Jul 23, 2025	56.35	56.49	56.20	56.45	56.45	0.84%	990,181
Jul 22, 2025	55.40	56.07	55.40	55.98	55.98	1.30%	926,651
Jul 21, 2025	55.74	55.81	55.23	55.26	55.26	-0.65%	851,134
Jul 18, 2025	55.92	55.92	55.40	55.62	55.62	-0.05%	1,184,731
Jul 17, 2025	55.07	55.76	55.04	55.65	55.65	1.07%	861,253
Jul 16, 2025	55.04	55.12	54.25	55.06	55.06	0.47%	1,106,886
Jul 15, 2025	55.96	56.02	54.78	54.80	54.80	-1.76%	980,103
Jul 14, 2025	55.55	55.83	55.44	55.78	55.78	0.32%	824,945
Jul 11, 2025	55.80	55.82	55.50	55.60	55.60	-0.87%	743,923
Jul 10, 2025	55.86	56.41	55.74	56.09	56.09	0.48%	1,117,144
Jul 9, 2025	55.85	55.87	55.42	55.82	55.82	0.41%	768,799
Jul 8, 2025	55.42	55.86	55.40	55.59	55.59	0.42%	910,430
Jul 7, 2025	55.65	55.96	55.00	55.36	55.36	-1.04%	1,395,960
Jul 3, 2025	55.80	56.02	55.70	55.94	55.94	0.61%	531,186
Jul 2, 2025	55.13	55.60	54.88	55.60	55.60	1.02%	1,217,051
Jul 1, 2025	54.14	55.43	54.12	55.04	55.04	1.21%	1,827,136
Jun 30, 2025	54.49	54.49	54.16	54.38	54.38	0.04%	1,505,484
Jun 27, 2025	54.36	54.71	54.04	54.36	54.36	0.22%	1,068,376
Jun 26, 2025	53.74	54.27	53.68	54.24	54.24	1.36%	1,408,784
Jun 25, 2025	53.97	53.97	53.42	53.51	53.51	-0.82%	1,160,587
Jun 24, 2025	53.76	54.07	53.55	53.95	53.95	0.95%	3,396,883
Jun 23, 2025	52.85	53.48	52.46	53.44	53.44	0.49%	1,262,521
Jun 20, 2025	53.34	53.54	52.96	53.18	52.97	-	1,183,401
Jun 18, 2025	53.07	53.61	52.99	53.18	52.97	0.34%	1,579,275
Jun 17, 2025	53.12	53.37	52.95	53.00	52.79	-0.84%	1,195,469
Jun 16, 2025	53.32	53.73	53.19	53.45	53.24	1.12%	984,504
Jun 13, 2025	53.11	53.47	52.66	52.86	52.65	-1.55%	1,620,569
Jun 12, 2025	53.33	53.69	53.20	53.69	53.48	0.11%	1,083,650
Jun 11, 2025	54.07	54.12	53.48	53.63	53.42	-0.52%	1,422,940
Jun 10, 2025	53.94	54.11	53.72	53.91	53.70	0.32%	918,705
Jun 9, 2025	53.81	54.03	53.54	53.74	53.53	0.26%	906,844
Jun 6, 2025	53.58	53.71	53.36	53.60	53.39	0.98%	973,751
Jun 5, 2025	53.26	53.42	52.80	53.08	52.87	-0.11%	1,201,800
Jun 4, 2025	53.37	53.46	53.14	53.14	52.93	-0.24%	1,109,155
Jun 3, 2025	52.66	53.36	52.45	53.27	53.06	1.25%	1,205,580
Jun 2, 2025	52.59	52.64	51.87	52.61	52.40	-0.15%	1,072,564
May 30, 2025	52.70	52.88	52.21	52.69	52.48	-0.36%	984,388
May 29, 2025	53.06	53.11	52.44	52.88	52.67	0.25%	1,052,802
May 28, 2025	53.43	53.47	52.68	52.75	52.54	-1.27%	1,296,739
May 27, 2025	52.92	53.43	52.59	53.43	53.22	2.22%	1,142,066
May 23, 2025	51.65	52.42	51.63	52.27	52.06	-0.19%	1,153,740
May 22, 2025	52.25	52.66	52.06	52.37	52.16	-0.10%	951,040
May 21, 2025	53.38	53.48	52.40	52.42	52.21	-2.71%	1,181,726
May 20, 2025	53.99	54.12	53.70	53.88	53.67	-0.28%	814,566
May 19, 2025	53.51	54.07	53.51	54.03	53.82	-0.37%	858,766
May 16, 2025	53.75	54.23	53.49	54.23	54.02	1.10%	584,164
May 15, 2025	53.36	53.66	53.13	53.64	53.43	0.24%	880,400
May 14, 2025	53.69	53.77	53.41	53.51	53.30	-0.34%	1,024,511

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.