State Street SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)
NYSEARCA: SPMD · Real-Time Price · USD
59.82
-1.49 (-2.43%)
Mar 6, 2026, 3:39 PM EST - Market open
SPMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.33 | 60.34 | 59.57 | 59.88 | - | -2.33% | 2,446,126 |
| Mar 5, 2026 | 61.66 | 62.16 | 60.85 | 61.31 | 61.31 | -1.40% | 5,852,770 |
| Mar 4, 2026 | 62.50 | 62.67 | 61.69 | 62.18 | 62.18 | 0.02% | 4,624,736 |
| Mar 3, 2026 | 61.79 | 62.43 | 60.75 | 62.17 | 62.17 | -1.72% | 5,151,763 |
| Mar 2, 2026 | 62.24 | 63.39 | 62.20 | 63.26 | 63.26 | 0.84% | 3,644,009 |
| Feb 27, 2026 | 62.57 | 62.74 | 62.14 | 62.73 | 62.73 | -0.82% | 2,266,702 |
| Feb 26, 2026 | 63.17 | 63.43 | 62.52 | 63.25 | 63.25 | 0.43% | 2,170,761 |
| Feb 25, 2026 | 63.21 | 63.21 | 62.52 | 62.98 | 62.98 | 0.37% | 2,975,107 |
| Feb 24, 2026 | 62.17 | 62.85 | 62.11 | 62.75 | 62.75 | 0.92% | 1,674,121 |
| Feb 23, 2026 | 62.98 | 63.09 | 61.81 | 62.18 | 62.18 | -1.75% | 1,888,435 |
| Feb 20, 2026 | 62.76 | 63.67 | 62.68 | 63.29 | 63.29 | 0.67% | 3,807,490 |
| Feb 19, 2026 | 62.65 | 62.91 | 62.44 | 62.87 | 62.87 | -0.05% | 3,007,595 |
| Feb 18, 2026 | 62.71 | 63.34 | 62.44 | 62.90 | 62.90 | 0.45% | 1,655,412 |
| Feb 17, 2026 | 62.47 | 62.81 | 61.84 | 62.62 | 62.62 | 0.19% | 2,296,762 |
| Feb 13, 2026 | 61.99 | 62.85 | 61.52 | 62.50 | 62.50 | 0.95% | 3,026,492 |
| Feb 12, 2026 | 63.23 | 63.65 | 61.59 | 61.91 | 61.91 | -1.42% | 4,066,784 |
| Feb 11, 2026 | 63.37 | 63.54 | 62.45 | 62.80 | 62.80 | -0.27% | 2,196,548 |
| Feb 10, 2026 | 62.96 | 63.26 | 62.84 | 62.97 | 62.97 | -0.08% | 2,188,519 |
| Feb 9, 2026 | 62.85 | 63.17 | 62.61 | 63.02 | 63.02 | 0.14% | 4,926,572 |
| Feb 6, 2026 | 61.76 | 63.02 | 61.69 | 62.93 | 62.93 | 3.18% | 3,299,272 |
| Feb 5, 2026 | 60.79 | 61.54 | 60.75 | 60.99 | 60.99 | -0.54% | 3,841,276 |
| Feb 4, 2026 | 61.23 | 61.69 | 60.59 | 61.32 | 61.32 | 0.71% | 4,400,229 |
| Feb 3, 2026 | 60.95 | 61.38 | 60.19 | 60.89 | 60.89 | 0.20% | 2,951,873 |
| Feb 2, 2026 | 59.96 | 60.99 | 59.96 | 60.77 | 60.77 | 0.86% | 3,124,962 |
| Jan 30, 2026 | 60.39 | 60.92 | 59.88 | 60.25 | 60.25 | -0.92% | 4,066,103 |
| Jan 29, 2026 | 61.18 | 61.26 | 60.09 | 60.81 | 60.81 | -0.18% | 2,403,696 |
| Jan 28, 2026 | 61.24 | 61.34 | 60.79 | 60.92 | 60.92 | -0.26% | 2,381,299 |
| Jan 27, 2026 | 61.15 | 61.16 | 60.84 | 61.08 | 61.08 | - | 3,221,020 |
| Jan 26, 2026 | 61.20 | 61.48 | 60.92 | 61.08 | 61.08 | -0.03% | 3,356,240 |
| Jan 23, 2026 | 61.64 | 61.68 | 60.89 | 61.10 | 61.10 | -1.02% | 2,105,298 |
| Jan 22, 2026 | 62.14 | 62.33 | 61.60 | 61.73 | 61.73 | 0.03% | 2,650,906 |
| Jan 21, 2026 | 61.18 | 62.02 | 61.02 | 61.71 | 61.71 | 1.80% | 6,549,103 |
| Jan 20, 2026 | 60.65 | 61.25 | 60.47 | 60.62 | 60.62 | -1.37% | 4,764,760 |
| Jan 16, 2026 | 61.64 | 61.71 | 61.30 | 61.46 | 61.46 | -0.29% | 2,147,782 |
| Jan 15, 2026 | 61.31 | 61.87 | 61.28 | 61.64 | 61.64 | 1.17% | 2,041,590 |
| Jan 14, 2026 | 60.79 | 61.08 | 60.59 | 60.93 | 60.93 | 0.13% | 2,086,403 |
| Jan 13, 2026 | 60.94 | 61.11 | 60.61 | 60.85 | 60.85 | 0.18% | 2,823,854 |
| Jan 12, 2026 | 60.38 | 60.78 | 60.19 | 60.74 | 60.74 | 0.16% | 1,411,415 |
| Jan 9, 2026 | 60.37 | 60.72 | 60.14 | 60.64 | 60.64 | 0.85% | 2,078,691 |
| Jan 8, 2026 | 59.75 | 60.24 | 59.73 | 60.13 | 60.13 | 0.40% | 2,024,023 |
| Jan 7, 2026 | 60.39 | 60.41 | 59.75 | 59.89 | 59.89 | -0.76% | 4,944,303 |
| Jan 6, 2026 | 59.36 | 60.39 | 59.23 | 60.35 | 60.35 | 1.48% | 2,134,173 |
| Jan 5, 2026 | 58.88 | 59.67 | 58.81 | 59.47 | 59.47 | 1.31% | 4,350,214 |
| Jan 2, 2026 | 58.15 | 58.81 | 57.93 | 58.70 | 58.70 | 1.36% | 2,146,745 |
| Dec 31, 2025 | 58.50 | 58.51 | 57.90 | 57.91 | 57.91 | -1.06% | 1,154,335 |
| Dec 30, 2025 | 58.73 | 58.78 | 58.50 | 58.53 | 58.53 | -0.32% | 1,503,829 |
| Dec 29, 2025 | 58.93 | 59.12 | 58.61 | 58.72 | 58.72 | -0.63% | 1,361,884 |
| Dec 26, 2025 | 59.09 | 59.12 | 58.86 | 59.09 | 59.09 | 0.02% | 1,236,358 |
| Dec 24, 2025 | 59.03 | 59.20 | 58.88 | 59.08 | 59.08 | 0.15% | 855,357 |
| Dec 23, 2025 | 59.05 | 59.23 | 58.81 | 58.99 | 58.99 | -0.29% | 1,496,131 |
| Dec 22, 2025 | 58.95 | 59.34 | 58.94 | 59.16 | 59.16 | 0.51% | 1,563,354 |
| Dec 19, 2025 | 58.40 | 58.95 | 58.40 | 58.86 | 58.64 | 0.82% | 2,640,575 |
| Dec 18, 2025 | 58.67 | 58.95 | 58.24 | 58.38 | 58.16 | 0.46% | 2,020,664 |
| Dec 17, 2025 | 58.48 | 58.96 | 58.06 | 58.11 | 57.90 | -0.45% | 2,456,474 |
| Dec 16, 2025 | 58.75 | 58.88 | 58.07 | 58.37 | 58.15 | -0.66% | 2,229,767 |
| Dec 15, 2025 | 59.17 | 59.22 | 58.57 | 58.76 | 58.54 | -0.20% | 2,068,400 |
| Dec 12, 2025 | 59.75 | 59.78 | 58.71 | 58.88 | 58.66 | -1.29% | 2,699,607 |
| Dec 11, 2025 | 59.05 | 59.72 | 59.05 | 59.65 | 59.43 | 0.98% | 1,914,670 |
| Dec 10, 2025 | 58.05 | 59.26 | 58.02 | 59.07 | 58.85 | 1.88% | 2,838,085 |
| Dec 9, 2025 | 57.90 | 58.45 | 57.86 | 57.98 | 57.77 | -0.05% | 1,587,465 |
| Dec 8, 2025 | 58.40 | 58.41 | 57.92 | 58.01 | 57.80 | -0.50% | 2,839,647 |
| Dec 5, 2025 | 58.36 | 58.61 | 58.17 | 58.30 | 58.08 | 0.03% | 983,659 |
| Dec 4, 2025 | 57.98 | 58.46 | 57.91 | 58.28 | 58.06 | 0.48% | 1,194,508 |
| Dec 3, 2025 | 57.54 | 58.07 | 57.54 | 58.00 | 57.79 | 0.69% | 2,273,121 |
| Dec 2, 2025 | 58.09 | 58.09 | 57.58 | 57.60 | 57.39 | -0.36% | 3,122,703 |
| Dec 1, 2025 | 57.57 | 58.22 | 57.57 | 57.81 | 57.60 | -0.52% | 3,611,995 |
| Nov 28, 2025 | 57.99 | 58.21 | 57.83 | 58.11 | 57.90 | 0.47% | 1,128,503 |
| Nov 26, 2025 | 57.47 | 58.23 | 57.39 | 57.84 | 57.63 | 0.63% | 2,486,316 |
| Nov 25, 2025 | 56.49 | 57.55 | 56.47 | 57.48 | 57.27 | 0.84% | 4,341,207 |
| Nov 24, 2025 | 55.97 | 57.00 | 55.83 | 57.00 | 56.79 | 1.99% | 10,681,394 |
| Nov 21, 2025 | 54.80 | 56.20 | 54.71 | 55.89 | 55.68 | 2.42% | 3,528,333 |
| Nov 20, 2025 | 56.10 | 56.41 | 54.53 | 54.57 | 54.37 | -1.62% | 5,140,057 |
| Nov 19, 2025 | 55.46 | 55.81 | 55.17 | 55.47 | 55.26 | 0.13% | 2,323,446 |
| Nov 18, 2025 | 54.90 | 55.67 | 54.85 | 55.40 | 55.20 | 0.34% | 4,546,184 |
| Nov 17, 2025 | 56.17 | 56.29 | 55.03 | 55.21 | 55.01 | -1.88% | 3,502,706 |
| Nov 14, 2025 | 55.73 | 56.59 | 55.60 | 56.27 | 56.06 | -0.18% | 1,920,856 |
| Nov 13, 2025 | 57.23 | 57.46 | 56.22 | 56.37 | 56.16 | -1.90% | 1,856,021 |
| Nov 12, 2025 | 57.38 | 57.79 | 57.38 | 57.46 | 57.25 | 0.37% | 1,901,862 |
| Nov 11, 2025 | 57.16 | 57.45 | 57.01 | 57.25 | 57.04 | -0.03% | 1,639,347 |
| Nov 10, 2025 | 57.33 | 57.49 | 56.77 | 57.27 | 57.06 | 0.65% | 2,128,130 |
| Nov 7, 2025 | 55.85 | 56.90 | 55.82 | 56.90 | 56.69 | 1.17% | 2,122,110 |
| Nov 6, 2025 | 56.84 | 57.03 | 56.04 | 56.24 | 56.03 | -0.95% | 2,450,446 |
| Nov 5, 2025 | 56.43 | 57.14 | 56.37 | 56.78 | 56.57 | 0.67% | 2,481,927 |
| Nov 4, 2025 | 56.20 | 56.63 | 56.10 | 56.40 | 56.19 | -0.86% | 1,642,132 |
| Nov 3, 2025 | 56.87 | 56.89 | 56.18 | 56.89 | 56.68 | -0.04% | 1,857,982 |
| Oct 31, 2025 | 56.71 | 57.05 | 56.45 | 56.91 | 56.70 | 0.62% | 2,186,860 |
| Oct 30, 2025 | 56.74 | 57.33 | 56.54 | 56.56 | 56.35 | -1.08% | 2,145,784 |
| Oct 29, 2025 | 57.34 | 57.84 | 56.89 | 57.18 | 56.97 | -0.61% | 3,445,603 |
| Oct 28, 2025 | 58.00 | 58.00 | 57.49 | 57.53 | 57.32 | -0.90% | 2,316,802 |
| Oct 27, 2025 | 58.28 | 58.34 | 57.89 | 58.05 | 57.84 | 0.38% | 1,276,927 |
| Oct 24, 2025 | 58.14 | 58.18 | 57.81 | 57.83 | 57.62 | 0.56% | 1,186,854 |
| Oct 23, 2025 | 56.95 | 57.61 | 56.86 | 57.51 | 57.30 | 1.37% | 1,650,219 |
| Oct 22, 2025 | 57.36 | 57.53 | 56.50 | 56.73 | 56.52 | -1.18% | 3,537,549 |
| Oct 21, 2025 | 57.07 | 57.59 | 56.96 | 57.41 | 57.20 | 0.38% | 1,655,683 |
| Oct 20, 2025 | 56.91 | 57.26 | 56.89 | 57.19 | 56.98 | 1.20% | 1,923,412 |
| Oct 17, 2025 | 56.35 | 56.62 | 56.10 | 56.51 | 56.30 | 0.21% | 3,112,615 |
| Oct 16, 2025 | 57.26 | 57.26 | 56.12 | 56.39 | 56.18 | -1.23% | 2,281,639 |
| Oct 15, 2025 | 57.45 | 57.67 | 56.61 | 57.09 | 56.88 | 0.09% | 1,857,560 |
| Oct 14, 2025 | 55.98 | 57.33 | 55.93 | 57.04 | 56.83 | 0.99% | 2,156,605 |
| Oct 13, 2025 | 56.10 | 56.69 | 56.07 | 56.48 | 56.27 | 1.88% | 4,036,096 |