Quantcast

Historical Stock Prices

(ETF)
SPMD 
$35.85
*  
0.21
0.58%
Get SPMD Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SPMD now


Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 36.14 36.14 35.85 35.85 1,148,416
07/19/2018 35.85 36.09 35.7099 36.06 160,923
07/18/2018 35.74 35.88 35.6198 35.87 216,076
07/17/2018 35.58 35.7848 35.57 35.75 384,288
07/16/2018 35.76 35.76 35.465 35.57 152,236
07/13/2018 35.68 35.93 35.68 35.75 106,331
07/12/2018 35.85 35.85 35.55 35.76 233,332
07/11/2018 35.76 35.865 35.63 35.65 261,518
07/10/2018 36.16 36.16 35.8 35.96 175,308
07/09/2018 35.89 36.02 35.84 36.02 300,965
07/06/2018 35.42 35.75 35.39 35.7 120,964
07/05/2018 35.33 35.3785 35.05 35.3785 131,921
07/03/2018 35.12 35.26 35.04 35.06 261,553
07/02/2018 34.77 34.99 34.59 34.99 475,422
06/29/2018 35.06 35.1722 34.88 34.88 178,642
06/28/2018 34.69 34.94 34.5653 34.86 187,619
06/27/2018 35.29 35.35 34.75 34.75 244,753
06/26/2018 35.1 35.28 35 35.19 191,005
06/25/2018 35.51 35.51 34.891 35.07 212,651
06/22/2018 35.74 35.78 35.5457 35.58 153,571
06/21/2018 35.98 35.98 35.52 35.58 142,660
06/20/2018 35.82 35.88 35.65 35.86 376,494
06/19/2018 35.46 35.66 35.24 35.64 312,509
06/18/2018 35.52 35.7099 35.39 35.7 151,024
06/15/2018 35.61 35.76 35.46 35.7 165,934
06/14/2018 35.78 35.78 35.55 35.75 209,876
06/13/2018 36 36 35.66 35.66 185,954
06/12/2018 35.93 35.97 35.7598 35.88 264,119
06/11/2018 35.87 35.9147 35.7834 35.84 179,084
06/08/2018 35.6 35.81 35.57 35.8 236,069
06/07/2018 35.75 35.77 35.5 35.64 167,033
06/06/2018 35.49 35.67 35.36 35.67 183,865
06/05/2018 35.26 35.4 35.18 35.4 233,701
06/04/2018 35.22 35.23 35.01 35.22 147,275
06/01/2018 35.14 35.14 34.9478 35.01 366,880
05/31/2018 35.22 35.22 34.75 34.79 200,776
05/30/2018 34.85 35.26 34.85 35.18 239,474
05/29/2018 34.54 34.7802 34.41 34.66 158,967
05/25/2018 34.71 34.83 34.6568 34.75 163,138
05/24/2018 34.71 34.86 34.56 34.82 153,940
05/23/2018 34.66 34.8 34.6 34.79 190,463
05/22/2018 35.1 35.1 34.73 34.76 154,666
05/21/2018 34.84 35.03 34.8155 35.01 139,833
05/18/2018 34.71 34.76 34.66 34.67 133,898
05/17/2018 34.62 34.81 34.5741 34.71 163,202
05/16/2018 34.31 34.69 34.31 34.57 289,972
05/15/2018 34.18 34.36 34.12 34.28 146,361
05/14/2018 34.53 34.59 34.32 34.35 125,115
05/11/2018 34.46 34.5198 34.34 34.44 126,209
05/10/2018 34.2 34.49 34.1789 34.38 167,637
05/09/2018 34.05 34.244 33.945 34.16 209,606
05/08/2018 33.84 33.99 33.8 33.99 148,081
05/07/2018 33.74 33.97 33.69 33.81 113,306
05/04/2018 33.02 33.75 33 33.61 229,766
05/03/2018 33.22 33.3 32.83 33.19 172,886
05/02/2018 33.33 33.5032 33.24 33.27 262,409
05/01/2018 33.16 33.34 32.86 33.31 162,259
04/30/2018 33.63 33.6999 33.19 33.19 164,838
04/27/2018 33.64 33.64 33.35 33.52 113,821
04/26/2018 33.6 33.69 33.37 33.55 189,857
04/25/2018 33.45 33.58 33.21 33.43 133,918
04/24/2018 33.84 33.93 33.21 33.46 235,661
04/23/2018 33.76 33.89 33.545 33.69 151,936
04/20/2018 33.83 33.89 33.6 33.69 162,844
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SPMD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio