State Street SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
NYSEARCA: SPMD · Real-Time Price · USD
58.30
+0.02 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
58.36
+0.06 (0.10%)
After-hours: Dec 5, 2025, 8:00 PM EST
SPMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.36 | 58.61 | 58.17 | 58.30 | 58.30 | 0.03% | 983,655 |
| Dec 4, 2025 | 57.98 | 58.46 | 57.91 | 58.28 | 58.28 | 0.48% | 1,194,508 |
| Dec 3, 2025 | 57.54 | 58.07 | 57.54 | 58.00 | 58.00 | 0.69% | 1,289,113 |
| Dec 2, 2025 | 58.09 | 58.09 | 57.58 | 57.60 | 57.60 | -0.36% | 3,122,703 |
| Dec 1, 2025 | 57.57 | 58.22 | 57.57 | 57.81 | 57.81 | -0.52% | 3,611,995 |
| Nov 28, 2025 | 57.99 | 58.21 | 57.83 | 58.11 | 58.11 | 0.47% | 1,128,503 |
| Nov 26, 2025 | 57.47 | 58.23 | 57.39 | 57.84 | 57.84 | 0.63% | 2,486,316 |
| Nov 25, 2025 | 56.49 | 57.55 | 56.47 | 57.48 | 57.48 | 0.84% | 4,336,904 |
| Nov 24, 2025 | 55.97 | 57.00 | 55.83 | 57.00 | 57.00 | 1.99% | 10,681,394 |
| Nov 21, 2025 | 54.80 | 56.20 | 54.71 | 55.89 | 55.89 | 2.42% | 3,528,072 |
| Nov 20, 2025 | 56.10 | 56.41 | 54.53 | 54.57 | 54.57 | -1.62% | 5,139,418 |
| Nov 19, 2025 | 55.46 | 55.81 | 55.17 | 55.47 | 55.47 | 0.13% | 2,323,446 |
| Nov 18, 2025 | 54.90 | 55.67 | 54.85 | 55.40 | 55.40 | 0.34% | 4,546,184 |
| Nov 17, 2025 | 56.17 | 56.29 | 55.03 | 55.21 | 55.21 | -1.88% | 3,502,706 |
| Nov 14, 2025 | 55.73 | 56.59 | 55.60 | 56.27 | 56.27 | -0.18% | 1,920,856 |
| Nov 13, 2025 | 57.23 | 57.46 | 56.22 | 56.37 | 56.37 | -1.90% | 1,856,021 |
| Nov 12, 2025 | 57.38 | 57.79 | 57.38 | 57.46 | 57.46 | 0.37% | 1,901,862 |
| Nov 11, 2025 | 57.16 | 57.45 | 57.01 | 57.25 | 57.25 | -0.03% | 1,639,347 |
| Nov 10, 2025 | 57.33 | 57.49 | 56.77 | 57.27 | 57.27 | 0.65% | 2,128,130 |
| Nov 7, 2025 | 55.85 | 56.90 | 55.82 | 56.90 | 56.90 | 1.17% | 2,122,110 |
| Nov 6, 2025 | 56.84 | 57.03 | 56.04 | 56.24 | 56.24 | -0.95% | 2,450,446 |
| Nov 5, 2025 | 56.43 | 57.14 | 56.37 | 56.78 | 56.78 | 0.67% | 2,481,927 |
| Nov 4, 2025 | 56.20 | 56.63 | 56.10 | 56.40 | 56.40 | -0.86% | 1,642,132 |
| Nov 3, 2025 | 56.87 | 56.89 | 56.18 | 56.89 | 56.89 | -0.04% | 1,857,982 |
| Oct 31, 2025 | 56.71 | 57.05 | 56.45 | 56.91 | 56.91 | 0.62% | 2,186,860 |
| Oct 30, 2025 | 56.74 | 57.33 | 56.54 | 56.56 | 56.56 | -1.08% | 2,145,784 |
| Oct 29, 2025 | 57.34 | 57.84 | 56.89 | 57.18 | 57.18 | -0.61% | 3,445,603 |
| Oct 28, 2025 | 58.00 | 58.00 | 57.49 | 57.53 | 57.53 | -0.90% | 2,316,802 |
| Oct 27, 2025 | 58.28 | 58.34 | 57.89 | 58.05 | 58.05 | 0.38% | 1,276,927 |
| Oct 24, 2025 | 58.14 | 58.18 | 57.81 | 57.83 | 57.83 | 0.56% | 1,186,854 |
| Oct 23, 2025 | 56.95 | 57.61 | 56.86 | 57.51 | 57.51 | 1.37% | 1,650,219 |
| Oct 22, 2025 | 57.36 | 57.53 | 56.50 | 56.73 | 56.73 | -1.18% | 3,537,549 |
| Oct 21, 2025 | 57.07 | 57.59 | 56.96 | 57.41 | 57.41 | 0.38% | 1,655,683 |
| Oct 20, 2025 | 56.91 | 57.26 | 56.89 | 57.19 | 57.19 | 1.20% | 1,923,412 |
| Oct 17, 2025 | 56.35 | 56.62 | 56.10 | 56.51 | 56.51 | 0.21% | 3,112,615 |
| Oct 16, 2025 | 57.26 | 57.26 | 56.12 | 56.39 | 56.39 | -1.23% | 2,281,639 |
| Oct 15, 2025 | 57.45 | 57.67 | 56.61 | 57.09 | 57.09 | 0.09% | 1,857,560 |
| Oct 14, 2025 | 55.98 | 57.33 | 55.93 | 57.04 | 57.04 | 0.99% | 2,156,605 |
| Oct 13, 2025 | 56.10 | 56.69 | 56.07 | 56.48 | 56.48 | 1.88% | 4,036,096 |
| Oct 10, 2025 | 57.21 | 57.26 | 55.39 | 55.44 | 55.44 | -2.82% | 4,474,905 |
| Oct 9, 2025 | 57.66 | 57.80 | 56.90 | 57.05 | 57.05 | -1.06% | 1,700,688 |
| Oct 8, 2025 | 57.38 | 57.74 | 57.04 | 57.66 | 57.66 | 0.96% | 1,163,818 |
| Oct 7, 2025 | 57.88 | 57.89 | 56.91 | 57.11 | 57.11 | -1.07% | 1,585,523 |
| 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 | 57.48 | -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 | 57.45 | - | 1,265,125 |
| Sep 12, 2025 | 58.14 | 58.23 | 57.63 | 57.65 | 57.45 | -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 | 57.41 | 1.46% | 1,046,807 |
| Sep 3, 2025 | 56.80 | 57.15 | 56.48 | 56.78 | 56.59 | -0.19% | 1,586,279 |
| 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 |
| Jul 28, 2025 | 56.59 | 56.59 | 56.15 | 56.29 | 56.10 | -0.23% | 740,659 |
| Jul 25, 2025 | 56.20 | 56.47 | 55.81 | 56.42 | 56.23 | 0.89% | 826,861 |
| Jul 24, 2025 | 56.20 | 56.30 | 55.90 | 55.92 | 55.73 | -0.94% | 1,301,900 |
| Jul 23, 2025 | 56.35 | 56.49 | 56.20 | 56.45 | 56.26 | 0.84% | 990,181 |
| Jul 22, 2025 | 55.40 | 56.07 | 55.40 | 55.98 | 55.79 | 1.30% | 926,651 |
| Jul 21, 2025 | 55.74 | 55.81 | 55.23 | 55.26 | 55.07 | -0.65% | 851,134 |
| Jul 18, 2025 | 55.92 | 55.92 | 55.40 | 55.62 | 55.43 | -0.05% | 1,184,731 |
| Jul 17, 2025 | 55.07 | 55.76 | 55.04 | 55.65 | 55.46 | 1.07% | 861,253 |