Quantcast

SPDR Portfolio Mid Cap ETF Historical Stock Prices

(ETF)
SPMD 
$33
*  
0.58
1.73%
Get SPMD Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading SPMD now


Community Rating:
View:    SPMD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 33.49 33.53 32.99 33 131,282
11/09/2018 33.87 33.87 33.365 33.58 156,171
11/08/2018 34.02 34.18 33.8722 34.01 194,902
11/07/2018 33.8 34.14 33.63 34.14 195,088
11/06/2018 33.42 33.66 33.42 33.65 217,230
11/05/2018 33.33 33.56 33.2 33.43 187,208
11/02/2018 33.43 33.488 33.04 33.34 2,071,696
11/01/2018 32.73 33.29 32.69 33.27 638,455
10/31/2018 32.77 32.94 32.59 32.59 496,490
10/30/2018 32 32.575 31.9177 32.56 995,545
10/29/2018 32.35 32.6916 31.5897 31.91 734,642
10/26/2018 32.12 32.3989 31.55 32.04 469,931
10/25/2018 32.09 32.5301 31.94 32.36 1,007,714
10/24/2018 32.92 32.9301 31.83 31.83 807,547
10/23/2018 32.7 33.0996 32.3201 32.86 627,907
10/22/2018 33.4 33.45 33.1493 33.17 259,555
10/19/2018 33.53 33.7743 33.22 33.32 364,429
10/18/2018 33.95 34.04 33.45 33.55 246,929
10/17/2018 34.23 34.23 33.73 34.12 615,602
10/16/2018 33.6 34.24 33.4275 34.2 326,712
10/15/2018 33.27 33.6898 33.21 33.47 243,240
10/12/2018 33.87 33.87 32.9001 33.32 654,977
10/11/2018 33.84 34.03 33.27 33.29 723,105
10/10/2018 34.81 34.81 33.95 33.96 343,107
10/09/2018 34.99 35.1442 34.8851 34.89 271,948
10/08/2018 35.02 35.15 34.8251 35.1 223,778
10/05/2018 35.42 35.45 34.86 35.09 297,439
10/04/2018 35.75 35.75 35.2606 35.38 308,361
10/03/2018 35.72 35.94 35.61 35.79 182,125
10/02/2018 35.84 35.89 35.55 35.61 281,967
10/01/2018 36.35 36.35 35.7301 35.82 264,743
09/28/2018 35.88 36.26 35.88 36.15 149,301
09/27/2018 36.13 36.2 35.9748 36.05 291,730
09/26/2018 36.39 36.39 35.995 36.01 281,771
09/25/2018 36.38 36.43 36.306 36.34 166,059
09/24/2018 36.5 36.59 36.1803 36.36 237,555
09/21/2018 36.81 36.92 36.65 36.65 186,324
09/20/2018 36.45 36.8005 36.45 36.8 198,450
09/19/2018 36.67 36.8193 36.4401 36.5 252,450
09/18/2018 36.53 36.7473 36.49 36.68 220,989
09/17/2018 36.85 36.9001 36.5 36.54 181,656
09/14/2018 36.75 36.94 36.69 36.9 172,324
09/13/2018 36.83 36.83 36.6401 36.72 177,335
09/12/2018 36.67 36.715 36.42 36.66 181,127
09/11/2018 36.59 36.77 36.4775 36.68 186,232
09/10/2018 36.69 36.7898 36.5858 36.64 250,833
09/07/2018 36.55 36.7399 36.45 36.55 144,543
09/06/2018 36.98 36.98 36.6107 36.6403 145,713
09/05/2018 36.8 36.85 36.51 36.81 190,888
09/04/2018 36.94 36.98 36.6401 36.85 286,678
08/31/2018 36.76 36.97 36.73 36.958 228,873
08/30/2018 36.96 36.99 36.76 36.83 490,178
08/29/2018 36.92 37.0298 36.7601 36.97 206,659
08/28/2018 37 37 36.74 36.88 289,314
08/27/2018 36.8 37.08 36.8 36.885 146,993
08/24/2018 36.72 36.804 36.6701 36.75 234,886
08/23/2018 36.74 36.7501 36.55 36.62 107,061
08/22/2018 36.72 36.82 36.66 36.74 164,093
08/21/2018 36.47 36.81 36.4263 36.74 301,244
08/20/2018 36.35 36.44 36.22 36.38 156,015
08/17/2018 36.08 36.27 35.95 36.25 187,970
08/16/2018 35.82 36.2099 35.82 36.03 141,434
08/15/2018 35.97 35.98 35.5101 35.75 211,468
08/14/2018 35.86 36.1892 35.86 36.11 142,022
08/13/2018 35.94 36.04 35.6378 35.73 152,898
08/10/2018 35.97 36.1 35.8401 35.93 165,261
08/09/2018 36.14 36.24 36.0696 36.09 134,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio