State Street SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

Last Price60.55

Change+0.42 (0.70%)

NYSE · Last Trade: Jan 9th, 10:05 AM EST

Historical Prices For State Street SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	59.75	60.24	59.73	60.13	2,024,094	60.13
1/07/2026	60.39	60.41	59.75	59.89	4,944,303	59.89
1/06/2026	59.36	60.39	59.23	60.35	6,189,810	60.35
1/05/2026	58.88	59.67	58.81	59.47	4,350,204	59.47
1/02/2026	58.15	58.81	57.93	58.70	2,146,768	58.70
12/31/2025	58.50	58.51	57.90	57.91	1,154,340	57.91
12/30/2025	58.73	58.77	58.50	58.53	1,503,829	58.53
12/29/2025	58.93	59.12	58.60	58.72	1,361,905	58.72
12/26/2025	59.09	59.12	58.86	59.09	1,236,395	59.09
12/24/2025	59.03	59.20	58.88	59.08	855,582	59.08
12/23/2025	59.05	59.23	58.81	58.99	1,497,263	58.99
12/22/2025	58.95	59.34	58.94	59.16	1,563,354	59.16
12/19/2025	58.40	58.95	58.40	58.86	2,640,575	58.64
12/18/2025	58.67	58.95	58.24	58.38	2,020,644	58.16
12/17/2025	58.48	58.96	58.05	58.11	2,456,462	57.89
12/16/2025	58.75	58.88	58.07	58.37	2,229,767	58.15
12/15/2025	59.17	59.22	58.57	58.76	2,068,478	58.54
12/12/2025	59.75	59.78	58.71	58.88	2,699,607	58.66
12/11/2025	59.05	59.72	59.05	59.65	1,914,670	59.43
12/10/2025	58.05	59.26	58.02	59.07	2,838,372	58.85
12/09/2025	57.90	58.45	57.86	57.98	1,587,465	57.77
12/08/2025	58.40	58.41	57.92	58.01	2,839,645	57.80
12/05/2025	58.36	58.61	58.17	58.30	983,659	58.08
12/04/2025	57.98	58.46	57.91	58.28	1,194,308	58.06
12/03/2025	57.54	58.07	57.54	58.00	2,273,121	57.79
12/02/2025	58.09	58.09	57.58	57.60	3,122,703	57.39
12/01/2025	57.57	58.22	57.57	57.81	3,612,342	57.60
11/28/2025	57.99	58.21	57.83	58.11	1,128,503	57.89
11/26/2025	57.47	58.23	57.39	57.84	2,486,316	57.63
11/25/2025	56.49	57.55	56.47	57.48	4,336,907	57.27
11/24/2025	55.97	57.00	55.83	57.00	10,681,395	56.79
11/21/2025	54.80	56.20	54.71	55.89	3,528,333	55.68
11/20/2025	56.10	56.41	54.52	54.57	5,140,057	54.37
11/19/2025	55.46	55.80	55.17	55.47	2,323,445	55.26
11/18/2025	54.90	55.67	54.85	55.40	4,546,130	55.19
11/17/2025	56.17	56.29	55.03	55.21	3,502,706	55.01
11/14/2025	55.73	56.59	55.60	56.27	1,920,856	56.06
11/13/2025	57.23	57.45	56.22	56.37	1,856,020	56.16
11/12/2025	57.38	57.79	57.38	57.46	1,901,862	57.25
11/11/2025	57.16	57.45	57.01	57.25	1,639,347	57.04
11/10/2025	57.33	57.48	56.77	57.27	2,128,130	57.06
11/07/2025	55.85	56.90	55.81	56.90	2,122,110	56.69
11/06/2025	56.84	57.03	56.04	56.24	2,450,446	56.03
11/05/2025	56.43	57.14	56.37	56.78	2,481,917	56.57
11/04/2025	56.20	56.63	56.10	56.40	1,642,132	56.19
11/03/2025	56.87	56.89	56.18	56.89	1,857,980	56.68
10/31/2025	56.71	57.05	56.45	56.91	2,186,861	56.70
10/30/2025	56.74	57.33	56.54	56.56	2,145,784	56.35
10/29/2025	57.34	57.84	56.89	57.18	3,445,603	56.97
10/28/2025	58.00	58.00	57.49	57.53	2,316,755	57.32
10/27/2025	58.28	58.34	57.88	58.05	1,277,127	57.84
10/24/2025	58.14	58.17	57.81	57.83	1,186,854	57.62
10/23/2025	56.95	57.61	56.86	57.51	1,650,219	57.30
10/22/2025	57.36	57.53	56.49	56.73	3,537,479	56.52
10/21/2025	57.07	57.59	56.96	57.41	1,655,895	57.20
10/20/2025	56.91	57.26	56.88	57.19	1,923,412	56.98
10/17/2025	56.35	56.62	56.10	56.51	3,112,621	56.30
10/16/2025	57.26	57.26	56.12	56.39	2,281,639	56.18
10/15/2025	57.45	57.67	56.61	57.09	1,857,560	56.88
10/14/2025	55.98	57.33	55.93	57.04	2,156,605	56.83
10/13/2025	56.10	56.69	56.07	56.48	4,036,096	56.27
10/10/2025	57.21	57.26	55.39	55.44	4,474,908	55.23
10/09/2025	57.66	57.80	56.90	57.05	1,700,688	56.84