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

NYSEARCA: SPMD · Real-Time Price · USD

65.34

+0.38 (0.59%)

At close: Nov 4, 2026, 4:00 PM EST

65.34

+0.01 (0.01%)

After-hours: Nov 4, 2026, 4:00 PM EST

SPMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	65.76	65.76	64.69	65.34	65.34	0.59%	3,015,796
Nov 3, 2026	64.80	65.64	64.80	64.95	64.95	0.34%	2,163,215
Nov 2, 2026	64.68	65.34	64.61	64.73	64.73	0.76%	2,265,850
Oct 30, 2026	64.56	64.83	63.73	64.24	64.24	-1.18%	1,654,095
Oct 29, 2026	64.25	65.09	64.25	65.01	65.01	1.20%	1,840,586
Oct 28, 2026	64.34	64.36	63.84	64.24	64.24	0.16%	2,575,702
Oct 27, 2026	64.01	64.18	63.69	64.14	64.14	0.42%	1,705,470
Oct 26, 2026	63.61	64.18	63.57	63.87	63.87	0.74%	2,750,934
Oct 23, 2026	63.38	63.61	62.95	63.40	63.40	-0.55%	2,428,864
Oct 22, 2026	63.62	63.81	63.18	63.75	63.75	-0.84%	5,868,025
Oct 21, 2026	64.34	64.53	64.02	64.29	64.29	0.39%	2,430,113
Oct 20, 2026	63.37	64.29	63.37	64.04	64.04	0.98%	2,976,661
Oct 19, 2026	63.68	63.74	63.30	63.42	63.42	0.06%	2,507,536
Oct 16, 2026	64.11	64.33	63.18	63.38	63.38	-0.94%	2,173,728
Oct 15, 2026	63.29	63.99	63.01	63.98	63.98	1.06%	1,914,676
Oct 14, 2026	63.60	63.91	62.97	63.31	63.31	-1.32%	1,265,569
Oct 13, 2026	64.18	64.35	63.65	64.16	64.16	0.12%	1,271,321
Oct 12, 2026	64.28	64.39	64.07	64.08	64.08	-0.39%	1,180,579
Oct 9, 2026	64.22	64.48	63.87	64.33	64.33	0.56%	1,317,563
Oct 8, 2026	63.45	64.05	63.38	63.97	63.97	0.33%	2,356,444
Oct 7, 2026	64.20	64.25	63.49	63.76	63.76	-1.65%	1,692,605
Oct 6, 2026	64.85	65.12	64.73	64.83	64.83	0.43%	1,576,881
Oct 5, 2026	64.28	64.92	63.82	64.55	64.55	0.39%	2,516,451
Oct 2, 2026	64.25	64.65	64.18	64.30	64.30	0.97%	1,735,772
Oct 1, 2026	63.01	63.80	62.68	63.68	63.68	1.02%	2,750,040
Sep 30, 2026	63.57	63.57	63.04	63.04	63.04	-0.57%	2,048,478
Sep 29, 2026	63.52	63.69	63.03	63.40	63.40	-0.09%	1,950,081
Sep 28, 2026	63.55	63.74	63.14	63.46	63.46	-0.74%	2,203,449
Sep 25, 2026	63.85	64.09	63.52	63.93	63.93	0.36%	1,433,492
Sep 24, 2026	63.75	63.95	63.41	63.70	63.70	-0.45%	1,959,321
Sep 23, 2026	64.18	64.49	63.96	63.99	63.99	-0.59%	1,726,046
Sep 22, 2026	64.56	64.64	64.16	64.37	64.37	0.31%	1,810,819
Sep 21, 2026	64.39	64.44	63.98	64.17	64.17	0.40%	1,412,079
Sep 18, 2026	64.47	64.48	63.93	64.14	63.91	-0.34%	1,652,000
Sep 17, 2026	64.84	64.85	64.34	64.36	64.13	0.56%	931,937
Sep 16, 2026	64.50	64.82	63.41	64.00	63.78	-0.59%	1,583,601
Sep 15, 2026	64.75	64.77	64.26	64.38	64.15	-0.40%	1,153,583
Sep 14, 2026	64.74	65.00	64.59	64.64	64.41	-0.92%	1,668,740
Sep 11, 2026	65.30	65.41	65.02	65.24	65.01	0.80%	1,197,074
Sep 10, 2026	65.01	65.19	64.63	64.72	64.49	-0.95%	1,355,693
Sep 9, 2026	65.90	65.99	65.29	65.34	65.11	-1.07%	1,361,046
Sep 8, 2026	66.52	66.59	66.01	66.05	65.82	-0.63%	1,385,478
Sep 4, 2026	66.07	66.64	66.01	66.47	66.24	0.15%	1,060,594
Sep 3, 2026	66.18	66.38	65.75	66.37	66.14	0.84%	1,327,261
Sep 2, 2026	65.49	65.90	65.40	65.82	65.59	0.72%	1,674,480
Sep 1, 2026	65.69	65.96	65.23	65.35	65.12	-1.06%	1,473,462
Aug 31, 2026	66.28	66.38	65.90	66.05	65.82	-0.50%	1,328,191
Aug 28, 2026	67.26	67.37	66.34	66.38	66.15	-1.18%	967,965
Aug 27, 2026	67.24	67.28	66.89	67.17	66.93	0.03%	932,875
Aug 26, 2026	66.64	67.31	66.61	67.15	66.91	0.63%	1,164,406