SPDR Portfolio S&P 400 Mi... (SPMD)
AMEX: SPMD
· Real-Time Price · USD
57.26
-0.13 (-0.23%)
At close: Oct 02, 2025, 1:00 PM
SPMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 57.02 | 57.47 | 56.97 | 57.39 | 57.39 | 0.35% | 1,468,680 |
| Sep 30, 2025 | 57.05 | 57.25 | 56.68 | 57.19 | 57.19 | 0.14% | 1,873,200 |
| Sep 29, 2025 | 57.53 | 57.53 | 56.97 | 57.11 | 57.11 | -0.24% | 1,227,000 |
| 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% | 1,311,100 |
| Sep 24, 2025 | 57.60 | 57.67 | 57.00 | 57.00 | 57.00 | -0.75% | 1,063,400 |
| Sep 23, 2025 | 57.56 | 58.02 | 57.35 | 57.43 | 57.43 | -0.09% | 1,550,400 |
| 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% | 2,272,000 |
| Sep 17, 2025 | 57.62 | 58.41 | 57.01 | 57.43 | 57.24 | -0.10% | 2,600,600 |
| Sep 16, 2025 | 57.68 | 57.78 | 57.18 | 57.49 | 57.30 | -0.28% | 1,518,200 |
| Sep 15, 2025 | 57.82 | 58.04 | 57.57 | 57.65 | 57.45 | 0.00% | 1,265,125 |
| Sep 12, 2025 | 58.14 | 58.23 | 57.63 | 57.65 | 57.45 | -1.10% | 1,185,200 |
| Sep 11, 2025 | 57.50 | 58.32 | 57.40 | 58.29 | 58.09 | 1.66% | 2,131,300 |
| 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% | 2,358,700 |
| Sep 8, 2025 | 57.97 | 57.98 | 57.50 | 57.89 | 57.69 | 0.00% | 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 |
Page 1 of 136