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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	57.40	57.52	56.99	57.46	1,171,008	57.46
10/01/2025	57.02	57.47	56.97	57.39	1,468,686	57.39
9/30/2025	57.05	57.25	56.67	57.19	1,873,157	57.19
9/29/2025	57.53	57.53	56.97	57.11	1,226,987	57.11
9/26/2025	56.78	57.28	56.75	57.25	1,203,530	57.25
9/25/2025	56.64	56.75	56.33	56.68	1,311,077	56.68
9/24/2025	57.60	57.67	56.99	57.00	1,063,374	57.00
9/23/2025	57.56	58.02	57.34	57.43	1,550,376	57.43
9/22/2025	57.37	57.59	57.14	57.48	1,213,430	57.48
9/19/2025	58.22	58.22	57.56	57.68	1,419,734	57.48
9/18/2025	57.70	58.25	57.58	58.15	2,271,989	57.95
9/17/2025	57.62	58.41	57.01	57.43	2,600,583	57.24
9/16/2025	57.68	57.77	57.18	57.49	1,518,169	57.30
9/15/2025	57.82	58.04	57.57	57.65	1,265,125	57.46
9/12/2025	58.14	58.23	57.63	57.65	1,185,197	57.46
9/11/2025	57.50	58.32	57.40	58.29	2,131,296	58.09
9/10/2025	57.46	57.73	57.13	57.34	2,417,701	57.15
9/09/2025	57.80	57.80	57.20	57.37	2,359,313	57.18
9/08/2025	57.97	57.98	57.50	57.89	1,434,446	57.69
9/05/2025	57.97	58.38	57.43	57.89	1,618,865	57.69
9/04/2025	56.98	57.61	56.78	57.61	1,046,807	57.42
9/03/2025	56.80	57.15	56.48	56.78	1,586,279	56.59
9/02/2025	56.45	56.92	56.42	56.89	1,167,864	56.70
8/29/2025	57.45	57.53	56.93	57.11	1,201,016	56.92
8/28/2025	57.53	57.53	57.10	57.42	1,294,844	57.23
8/27/2025	56.90	57.44	56.88	57.34	1,344,446	57.15
8/26/2025	56.82	57.13	56.81	56.95	1,384,610	56.76
8/25/2025	57.08	57.08	56.70	56.70	1,179,539	56.51
8/22/2025	55.86	57.37	55.86	57.15	1,638,098	56.96
8/21/2025	55.40	55.72	55.28	55.62	1,465,602	55.43
8/20/2025	55.79	55.98	55.41	55.71	2,380,814	55.52
8/19/2025	55.89	56.39	55.76	55.93	1,657,154	55.74
8/18/2025	55.70	55.85	55.64	55.82	1,733,165	55.63
8/15/2025	56.05	56.06	55.65	55.68	1,245,336	55.49
8/14/2025	56.08	56.12	55.68	55.98	1,477,054	55.79
8/13/2025	56.00	56.71	55.93	56.71	1,324,532	56.52
8/12/2025	54.92	55.86	54.81	55.84	1,298,853	55.65
8/11/2025	54.83	55.05	54.49	54.60	1,195,166	54.42
8/08/2025	55.05	55.17	54.72	54.82	981,688	54.63
8/07/2025	55.47	55.49	54.57	54.82	898,718	54.63
8/06/2025	55.08	55.12	54.75	54.93	1,087,999	54.74
8/05/2025	55.21	55.30	54.63	55.10	1,052,774	54.91
8/04/2025	54.74	55.13	54.68	55.13	1,052,188	54.94
8/01/2025	54.62	54.68	53.73	54.43	1,471,851	54.25
7/31/2025	55.63	55.93	55.16	55.25	1,223,594	55.06
7/30/2025	56.30	56.45	55.58	55.88	1,286,468	55.69
7/29/2025	56.55	56.56	56.03	56.22	924,872	56.03
7/28/2025	56.59	56.59	56.15	56.29	740,659	56.10
7/25/2025	56.20	56.47	55.81	56.42	826,861	56.23
7/24/2025	56.20	56.30	55.90	55.92	1,301,900	55.73
7/23/2025	56.35	56.49	56.20	56.45	990,181	56.26
7/22/2025	55.40	56.07	55.40	55.98	926,641	55.79
7/21/2025	55.74	55.80	55.23	55.26	851,134	55.07
7/18/2025	55.92	55.92	55.40	55.62	1,184,731	55.43
7/17/2025	55.07	55.76	55.04	55.65	861,253	55.46
7/16/2025	55.04	55.12	54.25	55.06	1,106,886	54.87
7/15/2025	55.96	56.02	54.78	54.80	980,035	54.61
7/14/2025	55.55	55.83	55.44	55.78	824,945	55.59
7/11/2025	55.80	55.82	55.50	55.60	743,923	55.41
7/10/2025	55.86	56.41	55.73	56.09	1,117,144	55.90
7/09/2025	55.85	55.87	55.41	55.82	768,799	55.63
7/08/2025	55.42	55.86	55.40	55.59	910,430	55.40
7/07/2025	55.65	55.96	55.00	55.36	1,395,955	55.17
7/03/2025	55.80	56.02	55.70	55.94	531,186	55.75