SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
NYSEARCA: SPMD · Real-Time Price · USD
57.65
+0.54 (0.95%)
Oct 8, 2025, 1:51 PM EDT - Market open
SPMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 57.88 | 57.89 | 56.91 | 57.11 | 57.11 | -1.07% | 1,583,773 |
| Oct 6, 2025 | 57.92 | 57.99 | 57.50 | 57.73 | 57.73 | 0.16% | 1,295,801 |
| Oct 3, 2025 | 57.70 | 57.98 | 57.53 | 57.64 | 57.64 | 0.31% | 1,344,498 |
| Oct 2, 2025 | 57.40 | 57.52 | 57.00 | 57.46 | 57.46 | 0.12% | 1,173,771 |
| Oct 1, 2025 | 57.02 | 57.47 | 56.97 | 57.39 | 57.39 | 0.35% | 1,468,736 |
| Sep 30, 2025 | 57.05 | 57.25 | 56.68 | 57.19 | 57.19 | 0.14% | 1,873,156 |
| Sep 29, 2025 | 57.53 | 57.53 | 56.97 | 57.11 | 57.11 | -0.24% | 1,226,988 |
| Sep 26, 2025 | 56.78 | 57.28 | 56.75 | 57.25 | 57.25 | 1.01% | 1,203,530 |
| Sep 25, 2025 | 56.64 | 56.75 | 56.33 | 56.68 | 56.68 | -0.56% | 1,311,078 |
| Sep 24, 2025 | 57.60 | 57.67 | 57.00 | 57.00 | 57.00 | -0.75% | 1,063,374 |
| Sep 23, 2025 | 57.56 | 58.02 | 57.35 | 57.43 | 57.43 | -0.09% | 1,550,376 |
| Sep 22, 2025 | 57.37 | 57.60 | 57.14 | 57.48 | 57.48 | -0.35% | 1,213,430 |
| Sep 19, 2025 | 58.22 | 58.22 | 57.56 | 57.68 | 57.49 | -0.81% | 1,419,734 |
| Sep 18, 2025 | 57.70 | 58.25 | 57.58 | 58.15 | 57.95 | 1.25% | 2,271,989 |
| Sep 17, 2025 | 57.62 | 58.41 | 57.01 | 57.43 | 57.24 | -0.10% | 2,600,584 |
| Sep 16, 2025 | 57.68 | 57.78 | 57.18 | 57.49 | 57.30 | -0.28% | 1,518,169 |
| Sep 15, 2025 | 57.82 | 58.04 | 57.57 | 57.65 | 57.46 | - | 1,265,125 |
| Sep 12, 2025 | 58.14 | 58.23 | 57.63 | 57.65 | 57.46 | -1.10% | 1,185,197 |
| Sep 11, 2025 | 57.50 | 58.32 | 57.40 | 58.29 | 58.09 | 1.66% | 2,131,296 |
| Sep 10, 2025 | 57.46 | 57.73 | 57.13 | 57.34 | 57.15 | -0.05% | 2,417,701 |
| Sep 9, 2025 | 57.80 | 57.80 | 57.20 | 57.37 | 57.18 | -0.90% | 2,358,652 |
| Sep 8, 2025 | 57.97 | 57.98 | 57.50 | 57.89 | 57.69 | - | 1,434,446 |
| Sep 5, 2025 | 57.97 | 58.38 | 57.43 | 57.89 | 57.69 | 0.49% | 1,618,865 |
| Sep 4, 2025 | 56.98 | 57.61 | 56.78 | 57.61 | 57.42 | 1.46% | 1,046,807 |
| Sep 3, 2025 | 56.80 | 57.15 | 56.48 | 56.78 | 56.59 | -0.19% | 1,585,841 |
| Sep 2, 2025 | 56.45 | 56.92 | 56.42 | 56.89 | 56.70 | -0.39% | 1,167,864 |
| Aug 29, 2025 | 57.45 | 57.53 | 56.93 | 57.11 | 56.92 | -0.54% | 1,201,016 |
| Aug 28, 2025 | 57.53 | 57.53 | 57.10 | 57.42 | 57.23 | 0.14% | 1,294,844 |
| Aug 27, 2025 | 56.90 | 57.44 | 56.88 | 57.34 | 57.15 | 0.68% | 1,344,446 |
| Aug 26, 2025 | 56.82 | 57.13 | 56.81 | 56.95 | 56.76 | 0.44% | 1,384,610 |
| Aug 25, 2025 | 57.08 | 57.08 | 56.70 | 56.70 | 56.51 | -0.79% | 1,179,539 |
| Aug 22, 2025 | 55.86 | 57.37 | 55.86 | 57.15 | 56.96 | 2.75% | 1,638,098 |
| Aug 21, 2025 | 55.40 | 55.72 | 55.28 | 55.62 | 55.43 | -0.16% | 1,465,602 |
| Aug 20, 2025 | 55.79 | 55.98 | 55.41 | 55.71 | 55.52 | -0.39% | 2,380,814 |
| Aug 19, 2025 | 55.89 | 56.39 | 55.76 | 55.93 | 55.74 | 0.20% | 1,657,287 |
| Aug 18, 2025 | 55.70 | 55.85 | 55.64 | 55.82 | 55.63 | 0.25% | 1,733,165 |
| Aug 15, 2025 | 56.05 | 56.06 | 55.65 | 55.68 | 55.49 | -0.54% | 1,245,336 |
| Aug 14, 2025 | 56.08 | 56.12 | 55.68 | 55.98 | 55.79 | -1.29% | 1,477,054 |
| Aug 13, 2025 | 56.00 | 56.71 | 55.93 | 56.71 | 56.52 | 1.56% | 1,324,542 |
| Aug 12, 2025 | 54.92 | 55.86 | 54.81 | 55.84 | 55.65 | 2.27% | 1,298,983 |
| Aug 11, 2025 | 54.83 | 55.05 | 54.50 | 54.60 | 54.42 | -0.40% | 1,195,166 |
| Aug 8, 2025 | 55.05 | 55.17 | 54.72 | 54.82 | 54.63 | - | 981,688 |
| Aug 7, 2025 | 55.47 | 55.49 | 54.57 | 54.82 | 54.63 | -0.20% | 898,718 |
| Aug 6, 2025 | 55.08 | 55.12 | 54.75 | 54.93 | 54.74 | -0.31% | 1,087,999 |
| Aug 5, 2025 | 55.21 | 55.30 | 54.63 | 55.10 | 54.91 | -0.05% | 1,052,774 |
| Aug 4, 2025 | 54.74 | 55.13 | 54.68 | 55.13 | 54.94 | 1.29% | 1,052,188 |
| Aug 1, 2025 | 54.62 | 54.68 | 53.73 | 54.43 | 54.25 | -1.48% | 1,471,851 |
| Jul 31, 2025 | 55.63 | 55.93 | 55.16 | 55.25 | 55.06 | -1.13% | 1,223,594 |
| Jul 30, 2025 | 56.30 | 56.45 | 55.58 | 55.88 | 55.69 | -0.60% | 1,286,468 |
| Jul 29, 2025 | 56.55 | 56.57 | 56.03 | 56.22 | 56.03 | -0.12% | 924,872 |