MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPMD — State Street SPDR Portfolio S&P 400 Mid Cap ETF
NYSE ArcaState Street SPDR Portfolio S&P 400 Mid Cap ETF
$63.76
-1.07(-1.65%)
- O
- 64.20
- H
- 64.25
- L
- 63.49
- V
- 1.69M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$63.76
Period Return+28.42%
Period High$68.97
Period Low$48.85
Avg Daily Volume1.99M
Total Trading Days365
SPMD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $64.20 | $64.25 | $63.49 | $63.76 | $-1.07 | -1.65% | 1,691,553 | $63.74 | $63.49 $64.25 |
| Oct 6, 2026 | $64.85 | $65.12 | $64.73 | $64.83 | +$0.28 | +0.43% | 1,577,054 | $64.87 | $64.73 $65.12 |
| Oct 5, 2026 | $64.28 | $64.92 | $63.82 | $64.55 | +$0.25 | +0.39% | 2,517,477 | $64.53 | $63.82 $64.92 |
| Oct 2, 2026 | $64.25 | $64.65 | $64.18 | $64.30 | +$0.62 | +0.97% | 1,735,774 | $64.39 | $64.18 $64.65 |
| Oct 1, 2026 | $63.01 | $63.80 | $62.68 | $63.68 | +$0.64 | +1.02% | 2,750,083 | $63.47 | $62.68 $63.80 |
| Sep 30, 2026 | $63.57 | $63.57 | $63.04 | $63.04 | $-0.36 | -0.57% | 2,048,485 | $63.28 | $63.04 $63.57 |
| Sep 29, 2026 | $63.52 | $63.69 | $63.03 | $63.40 | $-0.06 | -0.09% | 1,950,089 | $63.24 | $63.03 $63.69 |
| Sep 28, 2026 | $63.55 | $63.74 | $63.14 | $63.46 | $-0.47 | -0.74% | 2,203,617 | $63.48 | $63.14 $63.74 |
| Sep 25, 2026 | $63.85 | $64.09 | $63.52 | $63.93 | +$0.23 | +0.36% | 1,433,500 | $63.84 | $63.52 $64.09 |
| Sep 24, 2026 | $63.75 | $63.95 | $63.41 | $63.70 | $-0.29 | -0.45% | 1,959,365 | $63.70 | $63.41 $63.95 |
| Sep 23, 2026 | $64.18 | $64.49 | $63.96 | $63.99 | $-0.38 | -0.59% | 1,726,053 | $64.16 | $63.96 $64.49 |
| Sep 22, 2026 | $64.56 | $64.64 | $64.16 | $64.37 | +$0.20 | +0.31% | 1,810,908 | $64.44 | $64.16 $64.64 |
| Sep 21, 2026 | $64.39 | $64.44 | $63.98 | $64.17 | +$0.03 | +0.05% | 1,412,080 | $64.21 | $63.98 $64.44 |
| Sep 18, 2026 | $64.47 | $64.48 | $63.93 | $64.14 | $-0.22 | -0.34% | 1,652,000 | $64.10 | $63.93 $64.48 |
| Sep 17, 2026 | $64.84 | $64.85 | $64.34 | $64.36 | +$0.36 | +0.56% | 931,937 | $64.50 | $64.34 $64.85 |
| Sep 16, 2026 | $64.50 | $64.82 | $63.41 | $64.00 | $-0.38 | -0.59% | 1,583,602 | $64.37 | $63.41 $64.82 |
| Sep 15, 2026 | $64.75 | $64.77 | $64.26 | $64.38 | $-0.26 | -0.40% | 1,153,583 | $64.42 | $64.26 $64.77 |
| Sep 14, 2026 | $64.74 | $65.00 | $64.59 | $64.64 | $-0.60 | -0.92% | 1,668,740 | $64.76 | $64.59 $65.00 |
| Sep 11, 2026 | $65.30 | $65.41 | $65.02 | $65.24 | +$0.52 | +0.80% | 1,197,075 | $65.24 | $65.02 $65.41 |
| Sep 10, 2026 | $65.01 | $65.19 | $64.63 | $64.72 | $-0.62 | -0.95% | 1,355,693 | $64.85 | $64.63 $65.19 |
| Sep 9, 2026 | $65.90 | $65.99 | $65.29 | $65.34 | $-0.71 | -1.07% | 1,361,046 | $65.48 | $65.29 $65.99 |
| Sep 8, 2026 | $66.52 | $66.59 | $66.01 | $66.05 | $-0.42 | -0.63% | 1,385,478 | $66.26 | $66.01 $66.59 |
| Sep 4, 2026 | $66.07 | $66.64 | $66.01 | $66.47 | +$0.10 | +0.15% | 1,060,595 | $66.39 | $66.01 $66.64 |
| Sep 3, 2026 | $66.18 | $66.38 | $65.75 | $66.37 | +$0.55 | +0.84% | 1,327,261 | $66.22 | $65.75 $66.38 |
| Sep 2, 2026 | $65.49 | $65.90 | $65.40 | $65.82 | +$0.47 | +0.72% | 1,674,481 | $65.75 | $65.40 $65.90 |
| Sep 1, 2026 | $65.69 | $65.96 | $65.23 | $65.35 | $-0.70 | -1.06% | 1,473,463 | $65.44 | $65.23 $65.96 |
| Aug 31, 2026 | $66.28 | $66.38 | $65.90 | $66.05 | $-0.33 | -0.50% | 1,328,191 | $66.00 | $65.90 $66.38 |
| Aug 28, 2026 | $67.26 | $67.37 | $66.34 | $66.38 | $-0.79 | -1.18% | 967,966 | $66.65 | $66.34 $67.37 |
| Aug 27, 2026 | $67.24 | $67.28 | $66.89 | $67.17 | +$0.02 | +0.03% | 932,876 | $67.13 | $66.89 $67.28 |
| Aug 26, 2026 | $66.64 | $67.31 | $66.61 | $67.15 | +$0.42 | +0.63% | 1,164,407 | $67.13 | $66.61 $67.31 |